Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517C00090000 | 2024-04-18 2:16PM EDT | 90.00 | 29.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00105000 | 2024-03-14 3:15PM EDT | 105.00 | 27.40 | 23.30 | 28.40 | 0.00 | - | 25 | 25 | 155.30% |
| ILMN240517C00110000 | 2024-04-22 1:29PM EDT | 110.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN240517C00113000 | 2024-04-22 12:58PM EDT | 113.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00115000 | 2024-04-17 10:29AM EDT | 115.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ILMN240517C00117000 | 2024-04-25 12:19PM EDT | 117.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00118000 | 2024-04-25 12:19PM EDT | 118.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00119000 | 2024-04-24 11:34AM EDT | 119.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00120000 | 2024-04-26 10:35AM EDT | 120.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN240517C00121000 | 2024-04-24 12:43PM EDT | 121.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517C00122000 | 2024-04-29 10:30AM EDT | 122.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN240517C00123000 | 2024-04-26 10:56AM EDT | 123.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ILMN240517C00124000 | 2024-04-30 9:42AM EDT | 124.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ILMN240517C00125000 | 2024-04-30 2:55PM EDT | 125.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ILMN240517C00126000 | 2024-04-30 9:56AM EDT | 126.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ILMN240517C00127000 | 2024-04-29 9:57AM EDT | 127.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ILMN240517C00128000 | 2024-04-23 3:42PM EDT | 128.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ILMN240517C00129000 | 2024-04-30 11:22AM EDT | 129.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ILMN240517C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ILMN240517C00131000 | 2024-04-26 10:34AM EDT | 131.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ILMN240517C00132000 | 2024-04-26 1:53PM EDT | 132.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ILMN240517C00135000 | 2024-04-30 10:14AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ILMN240517C00140000 | 2024-04-30 2:19PM EDT | 140.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ILMN240517C00145000 | 2024-04-29 3:00PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ILMN240517C00150000 | 2024-04-29 11:28AM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| ILMN240517C00155000 | 2024-04-25 1:16PM EDT | 155.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ILMN240517C00160000 | 2024-04-24 10:14AM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ILMN240517C00165000 | 2024-04-15 3:13PM EDT | 165.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| ILMN240517C00170000 | 2024-04-23 2:40PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ILMN240517C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ILMN240517C00180000 | 2024-04-23 3:05PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ILMN240517C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ILMN240517C00190000 | 2024-04-19 12:05PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ILMN240517C00210000 | 2024-04-12 2:35PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517P00070000 | 2024-04-15 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ILMN240517P00085000 | 2024-04-17 10:36AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ILMN240517P00090000 | 2024-04-25 12:17PM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 25.00% |
| ILMN240517P00095000 | 2024-04-24 3:07PM EDT | 95.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ILMN240517P00100000 | 2024-04-25 11:41AM EDT | 100.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ILMN240517P00105000 | 2024-04-29 3:35PM EDT | 105.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ILMN240517P00106000 | 2024-04-26 3:04PM EDT | 106.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ILMN240517P00107000 | 2024-04-25 11:46AM EDT | 107.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ILMN240517P00108000 | 2024-04-25 10:50AM EDT | 108.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ILMN240517P00110000 | 2024-04-30 2:15PM EDT | 110.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| ILMN240517P00113000 | 2024-04-24 10:06AM EDT | 113.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ILMN240517P00114000 | 2024-04-22 11:57AM EDT | 114.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ILMN240517P00115000 | 2024-04-29 3:35PM EDT | 115.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ILMN240517P00116000 | 2024-04-25 10:26AM EDT | 116.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ILMN240517P00117000 | 2024-04-25 12:31PM EDT | 117.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ILMN240517P00118000 | 2024-04-25 12:31PM EDT | 118.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ILMN240517P00119000 | 2024-04-23 12:30PM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ILMN240517P00120000 | 2024-04-30 10:15AM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ILMN240517P00121000 | 2024-04-24 12:43PM EDT | 121.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ILMN240517P00122000 | 2024-04-29 10:04AM EDT | 122.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| ILMN240517P00123000 | 2024-04-29 10:28AM EDT | 123.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| ILMN240517P00124000 | 2024-04-30 2:51PM EDT | 124.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN240517P00125000 | 2024-04-30 9:49AM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ILMN240517P00127000 | 2024-04-25 9:30AM EDT | 127.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517P00128000 | 2024-04-23 11:48AM EDT | 128.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517P00129000 | 2024-04-23 10:31AM EDT | 129.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517P00130000 | 2024-04-26 2:41PM EDT | 130.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN240517P00132000 | 2024-04-29 11:27AM EDT | 132.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ILMN240517P00135000 | 2024-04-18 1:26PM EDT | 135.00 | 18.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ILMN240517P00140000 | 2024-04-29 10:29AM EDT | 140.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN240517P00145000 | 2024-04-09 10:15AM EDT | 145.00 | 16.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517P00150000 | 2024-04-12 3:51PM EDT | 150.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN240517P00155000 | 2024-04-18 10:26AM EDT | 155.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ILMN240517P00160000 | 2024-03-28 2:23PM EDT | 160.00 | 24.70 | 33.30 | 42.40 | 0.00 | - | 3 | 8 | 85.55% |
© 2024 Yahoo. All rights reserved.