Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117C00050000 | 2024-01-24 12:35PM EDT | 50.00 | 94.13 | 81.10 | 91.00 | 0.00 | - | 1 | 2 | 155.73% |
| ILMN250117C00060000 | 2024-03-21 1:05PM EDT | 60.00 | 79.00 | 59.50 | 65.50 | 0.00 | - | 11 | 14 | 72.71% |
| ILMN250117C00065000 | 2024-04-08 1:21PM EDT | 65.00 | 69.90 | 59.50 | 64.60 | 0.00 | - | 1 | 90 | 75.27% |
| ILMN250117C00070000 | 2024-02-22 4:20PM EDT | 70.00 | 71.40 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 134.23% |
| ILMN250117C00075000 | 2024-03-15 10:55AM EDT | 75.00 | 59.14 | 55.10 | 62.50 | 0.00 | - | 1 | 7 | 91.14% |
| ILMN250117C00080000 | 2023-11-07 12:07PM EDT | 80.00 | 45.50 | 49.70 | 51.00 | 0.00 | - | - | 1 | 69.89% |
| ILMN250117C00085000 | 2024-03-06 10:30AM EDT | 85.00 | 85.65 | 48.30 | 53.20 | 0.00 | - | 1 | 2 | 82.70% |
| ILMN250117C00090000 | 2024-03-18 1:11PM EDT | 90.00 | 48.37 | 36.10 | 44.00 | 0.00 | - | 10 | 10 | 55.93% |
| ILMN250117C00095000 | 2024-03-20 12:35PM EDT | 95.00 | 48.00 | 34.10 | 38.20 | 0.00 | - | 1 | 42 | 53.59% |
| ILMN250117C00100000 | 2024-04-19 12:22PM EDT | 100.00 | 32.70 | 33.80 | 37.40 | 0.00 | - | 1 | 925 | 60.96% |
| ILMN250117C00105000 | 2024-03-04 2:36PM EDT | 105.00 | 46.13 | 34.30 | 38.80 | 0.00 | - | 1 | 14 | 71.06% |
| ILMN250117C00110000 | 2024-03-28 11:04AM EDT | 110.00 | 43.11 | 28.60 | 32.80 | 0.00 | - | 1 | 21 | 61.58% |
| ILMN250117C00115000 | 2024-03-15 2:18PM EDT | 115.00 | 31.05 | 30.60 | 35.80 | 0.00 | - | 1 | 8 | 74.03% |
| ILMN250117C00120000 | 2024-04-25 10:39AM EDT | 120.00 | 21.50 | 23.30 | 24.80 | 0.00 | - | 5 | 44 | 56.01% |
| ILMN250117C00125000 | 2024-04-04 2:02PM EDT | 125.00 | 29.70 | 20.80 | 22.60 | 0.00 | - | 1 | 29 | 55.20% |
| ILMN250117C00130000 | 2024-04-11 9:30AM EDT | 130.00 | 26.32 | 18.80 | 20.80 | 0.00 | - | 1 | 106 | 55.12% |
| ILMN250117C00135000 | 2024-04-18 9:47AM EDT | 135.00 | 16.00 | 17.20 | 18.40 | 0.00 | - | 6 | 79 | 54.43% |
| ILMN250117C00140000 | 2024-04-26 11:00AM EDT | 140.00 | 15.90 | 15.40 | 16.50 | +1.50 | +10.42% | 5 | 55 | 53.75% |
| ILMN250117C00145000 | 2024-04-24 12:44PM EDT | 145.00 | 13.50 | 13.70 | 14.90 | 0.00 | - | 1 | 120 | 53.23% |
| ILMN250117C00150000 | 2024-04-25 10:34AM EDT | 150.00 | 10.85 | 12.10 | 13.70 | 0.00 | - | 2 | 61 | 53.00% |
| ILMN250117C00155000 | 2024-04-19 11:59AM EDT | 155.00 | 10.56 | 10.70 | 12.70 | 0.00 | - | 1 | 9 | 52.97% |
| ILMN250117C00160000 | 2024-04-26 1:44PM EDT | 160.00 | 10.30 | 9.40 | 10.90 | +1.31 | +14.57% | 2 | 62 | 51.76% |
| ILMN250117C00165000 | 2024-04-23 11:44AM EDT | 165.00 | 9.63 | 8.60 | 9.60 | 0.00 | - | 1 | 49 | 51.54% |
| ILMN250117C00170000 | 2024-04-25 11:24AM EDT | 170.00 | 6.83 | 7.60 | 8.60 | 0.00 | - | 15 | 29 | 51.20% |
| ILMN250117C00175000 | 2024-04-22 1:55PM EDT | 175.00 | 6.90 | 6.70 | 7.80 | 0.00 | - | 1 | 32 | 51.01% |
| ILMN250117C00180000 | 2024-04-17 3:54PM EDT | 180.00 | 6.00 | 5.90 | 7.00 | 0.00 | - | 31 | 98 | 50.74% |
| ILMN250117C00185000 | 2024-04-18 12:13PM EDT | 185.00 | 5.70 | 5.20 | 6.10 | 0.00 | - | 1 | 25 | 50.21% |
| ILMN250117C00190000 | 2024-04-11 11:00AM EDT | 190.00 | 7.70 | 4.50 | 5.60 | 0.00 | - | 1 | 18 | 50.10% |
| ILMN250117C00195000 | 2024-04-17 3:57PM EDT | 195.00 | 4.51 | 4.00 | 5.00 | 0.00 | - | 9 | 19 | 51.68% |
| ILMN250117C00200000 | 2024-04-26 2:04PM EDT | 200.00 | 3.85 | 3.60 | 4.00 | +0.25 | +6.94% | 7 | 554 | 49.77% |
| ILMN250117C00210000 | 2024-04-26 10:37AM EDT | 210.00 | 3.20 | 2.70 | 3.60 | -1.07 | -25.06% | 1 | 142 | 51.28% |
| ILMN250117C00220000 | 2024-04-18 9:38AM EDT | 220.00 | 2.15 | 2.10 | 3.30 | 0.00 | - | 126 | 129 | 50.17% |
| ILMN250117C00230000 | 2024-04-26 9:36AM EDT | 230.00 | 1.88 | 1.60 | 2.20 | +0.02 | +1.08% | 2 | 184 | 50.21% |
| ILMN250117C00240000 | 2024-04-22 12:18PM EDT | 240.00 | 1.39 | 1.25 | 1.70 | 0.00 | - | 1 | 69 | 49.67% |
| ILMN250117C00250000 | 2024-04-18 9:30AM EDT | 250.00 | 1.25 | 0.95 | 1.45 | 0.00 | - | 1 | 167 | 50.17% |
| ILMN250117C00260000 | 2024-04-22 9:40AM EDT | 260.00 | 0.90 | 0.75 | 2.50 | 0.00 | - | 6 | 51 | 53.38% |
| ILMN250117C00270000 | 2024-03-27 3:32PM EDT | 270.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 102 | 60.03% |
| ILMN250117C00280000 | 2024-02-09 10:30AM EDT | 280.00 | 3.00 | 1.30 | 2.95 | 0.00 | - | 10 | 30 | 60.36% |
| ILMN250117C00290000 | 2024-04-03 9:30AM EDT | 290.00 | 2.08 | 0.00 | 4.70 | 0.00 | - | 1 | 166 | 63.51% |
| ILMN250117C00300000 | 2024-04-09 10:25AM EDT | 300.00 | 1.15 | 0.05 | 4.60 | 0.00 | - | 1 | 142 | 65.11% |
| ILMN250117C00310000 | 2024-04-12 3:31PM EDT | 310.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 54.44% |
| ILMN250117C00320000 | 2024-04-16 1:20PM EDT | 320.00 | 0.51 | 0.00 | 4.50 | 0.00 | - | 1 | 24 | 67.96% |
| ILMN250117C00330000 | 2023-11-14 10:30AM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 25.00% |
| ILMN250117C00340000 | 2024-03-28 12:33PM EDT | 340.00 | 0.80 | 0.35 | 1.85 | 0.00 | - | 1 | 53 | 62.31% |
| ILMN250117C00350000 | 2024-02-13 10:30AM EDT | 350.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 1 | 36 | 73.95% |
| ILMN250117C00360000 | 2024-04-16 1:16PM EDT | 360.00 | 0.40 | 0.00 | 1.55 | 0.00 | - | 1 | 124 | 61.43% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN250117P00050000 | 2024-04-15 3:27PM EDT | 50.00 | 1.05 | 0.70 | 1.70 | 0.00 | - | 1 | 37 | 68.31% |
| ILMN250117P00055000 | 2024-04-09 10:56AM EDT | 55.00 | 2.73 | 0.90 | 5.40 | 0.00 | - | 1 | 16 | 79.53% |
| ILMN250117P00060000 | 2024-04-09 11:07AM EDT | 60.00 | 1.58 | 0.00 | 2.40 | 0.00 | - | 1 | 329 | 55.96% |
| ILMN250117P00065000 | 2024-04-24 1:23PM EDT | 65.00 | 1.99 | 1.60 | 2.20 | 0.00 | - | 1 | 142 | 56.69% |
| ILMN250117P00070000 | 2024-04-09 11:07AM EDT | 70.00 | 2.48 | 2.10 | 3.20 | 0.00 | - | 1 | 62 | 56.30% |
| ILMN250117P00075000 | 2024-03-26 3:44PM EDT | 75.00 | 2.55 | 3.00 | 4.30 | 0.00 | - | 2 | 19 | 56.34% |
| ILMN250117P00080000 | 2024-04-18 3:42PM EDT | 80.00 | 5.15 | 3.60 | 4.70 | 0.00 | - | 1 | 63 | 53.13% |
| ILMN250117P00085000 | 2024-04-23 9:55AM EDT | 85.00 | 4.90 | 4.80 | 5.70 | 0.00 | - | 18 | 177 | 52.29% |
| ILMN250117P00090000 | 2024-04-23 9:53AM EDT | 90.00 | 6.10 | 5.90 | 6.90 | 0.00 | - | 15 | 170 | 51.03% |
| ILMN250117P00095000 | 2024-04-26 1:53PM EDT | 95.00 | 7.32 | 7.20 | 10.30 | +1.92 | +35.56% | 2 | 316 | 53.22% |
| ILMN250117P00100000 | 2024-04-26 2:04PM EDT | 100.00 | 9.41 | 8.80 | 10.40 | -1.98 | -17.38% | 2 | 2,140 | 52.27% |
| ILMN250117P00105000 | 2024-04-26 2:25PM EDT | 105.00 | 11.00 | 10.50 | 11.60 | -0.90 | -7.56% | 5 | 226 | 49.57% |
| ILMN250117P00110000 | 2024-04-18 10:21AM EDT | 110.00 | 15.50 | 12.40 | 16.50 | 0.00 | - | 1 | 538 | 51.00% |
| ILMN250117P00115000 | 2024-04-26 12:01PM EDT | 115.00 | 15.30 | 14.50 | 18.80 | -2.90 | -15.93% | 3 | 122 | 50.10% |
| ILMN250117P00120000 | 2024-04-26 11:46AM EDT | 120.00 | 17.80 | 16.90 | 21.40 | +1.20 | +7.23% | 3 | 59 | 55.11% |
| ILMN250117P00125000 | 2024-04-26 10:54AM EDT | 125.00 | 20.25 | 19.40 | 21.40 | -2.89 | -12.49% | 1 | 78 | 47.87% |
| ILMN250117P00130000 | 2024-04-26 2:04PM EDT | 130.00 | 22.26 | 22.10 | 24.20 | -4.14 | -15.68% | 2 | 105 | 47.14% |
| ILMN250117P00135000 | 2024-04-18 12:17PM EDT | 135.00 | 28.20 | 24.80 | 28.50 | 0.00 | - | 4 | 37 | 49.60% |
| ILMN250117P00140000 | 2024-04-16 10:12AM EDT | 140.00 | 34.00 | 27.80 | 31.90 | 0.00 | - | 1 | 40 | 49.51% |
| ILMN250117P00145000 | 2024-03-18 10:12AM EDT | 145.00 | 30.96 | 33.70 | 38.80 | 0.00 | - | 1 | 31 | 51.39% |
| ILMN250117P00150000 | 2024-04-18 12:35PM EDT | 150.00 | 39.65 | 32.80 | 38.80 | 0.00 | - | 8 | 140 | 48.51% |
| ILMN250117P00155000 | 2024-01-03 10:30AM EDT | 155.00 | 38.44 | 27.10 | 32.60 | 0.00 | - | 1 | 34 | 0.00% |
| ILMN250117P00160000 | 2024-04-16 3:23PM EDT | 160.00 | 48.03 | 40.80 | 46.70 | 0.00 | - | 2 | 223 | 48.73% |
| ILMN250117P00165000 | 2023-12-12 4:59PM EDT | 165.00 | 54.20 | 40.10 | 45.50 | 0.00 | - | 5 | 36 | 32.48% |
| ILMN250117P00170000 | 2024-04-18 12:13PM EDT | 170.00 | 55.48 | 49.40 | 54.60 | 0.00 | - | 6 | 40 | 47.79% |
| ILMN250117P00175000 | 2024-04-18 12:13PM EDT | 175.00 | 60.57 | 53.30 | 58.20 | 0.00 | - | 3 | 13 | 45.76% |
| ILMN250117P00180000 | 2023-12-28 2:27PM EDT | 180.00 | 51.14 | 47.30 | 49.80 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00185000 | 2024-02-29 1:42PM EDT | 185.00 | 51.20 | 49.00 | 57.40 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN250117P00190000 | 2023-12-26 4:58PM EDT | 190.00 | 58.70 | 54.00 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00195000 | 2023-09-27 12:13PM EDT | 195.00 | 66.30 | 82.50 | 91.00 | 0.00 | - | 10 | 12 | 77.55% |
| ILMN250117P00200000 | 2024-03-07 11:19AM EDT | 200.00 | 65.90 | 72.80 | 75.90 | 0.00 | - | 210 | 428 | 0.00% |
| ILMN250117P00210000 | 2023-10-25 9:30AM EDT | 210.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00220000 | 2023-05-22 10:32AM EDT | 220.00 | 44.24 | 40.10 | 47.20 | 0.00 | - | 1 | 2 | 0.00% |
| ILMN250117P00230000 | 2022-11-14 1:32PM EDT | 230.00 | 48.00 | 51.50 | 59.50 | 0.00 | - | 1 | 3 | 0.00% |
| ILMN250117P00240000 | 2023-09-05 9:32AM EDT | 240.00 | 77.50 | 98.60 | 106.90 | 0.00 | - | 3 | 0 | 0.00% |
| ILMN250117P00250000 | 2023-09-07 12:45PM EDT | 250.00 | 91.30 | 107.60 | 112.20 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00260000 | 2023-06-02 3:55PM EDT | 260.00 | 67.29 | 77.50 | 82.40 | 0.00 | - | 2 | 44 | 0.00% |
| ILMN250117P00270000 | 2023-06-02 3:57PM EDT | 270.00 | 74.00 | 85.70 | 91.00 | 0.00 | - | 47 | 63 | 0.00% |
| ILMN250117P00280000 | 2023-08-02 11:28AM EDT | 280.00 | 95.00 | 107.00 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN250117P00290000 | 2022-11-04 9:40AM EDT | 290.00 | 100.40 | 86.00 | 94.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00300000 | 2023-08-08 10:12AM EDT | 300.00 | 117.31 | 138.00 | 145.80 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN250117P00310000 | 2022-10-14 9:30AM EDT | 310.00 | 120.40 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00320000 | 2022-12-02 12:50PM EDT | 320.00 | 115.50 | 119.60 | 127.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN250117P00360000 | 2023-02-06 10:32AM EDT | 360.00 | 151.00 | 149.00 | 156.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.