Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220520C00230000 | 2021-11-10 7:58AM EDT | 230.00 | 227.63 | 146.20 | 151.60 | 0.00 | - | - | 1 | 1,727.39% |
| ILMN220520C00280000 | 2021-11-10 7:58AM EDT | 280.00 | 140.53 | 101.20 | 106.30 | 0.00 | - | - | 1 | 1,258.69% |
| ILMN220520C00300000 | 2021-11-11 12:47PM EDT | 300.00 | 98.00 | 84.70 | 89.70 | 0.00 | - | 2 | 1 | 1,119.36% |
| ILMN220520C00340000 | 2021-12-13 2:35PM EDT | 340.00 | 59.95 | 49.50 | 56.70 | 0.00 | - | 5 | 5 | 847.05% |
| ILMN220520C00350000 | 2021-12-17 10:57AM EDT | 350.00 | 55.20 | 43.80 | 49.70 | 0.00 | - | 1 | 17 | 801.31% |
| ILMN220520C00360000 | 2021-12-09 4:51PM EDT | 360.00 | 43.80 | 37.80 | 44.20 | 0.00 | - | 4 | 8 | 760.50% |
| ILMN220520C00370000 | 2021-12-27 11:25AM EDT | 370.00 | 46.77 | 32.60 | 38.90 | 0.00 | - | 2 | 15 | 723.27% |
| ILMN220520C00380000 | 2022-01-04 11:07AM EDT | 380.00 | 32.98 | 29.10 | 34.90 | 0.00 | - | 1 | 215 | 700.15% |
| ILMN220520C00390000 | 2021-12-15 4:56PM EDT | 390.00 | 41.30 | 23.00 | 30.40 | 0.00 | - | 2 | 3 | 658.25% |
| ILMN220520C00400000 | 2021-12-27 1:34PM EDT | 400.00 | 31.43 | 19.10 | 26.90 | 0.00 | - | 4 | 140 | 631.45% |
| ILMN220520C00410000 | 2021-12-20 4:50PM EDT | 410.00 | 25.10 | 16.40 | 22.80 | 0.00 | - | 5 | 11 | 605.62% |
| ILMN220520C00420000 | 2022-01-04 11:07AM EDT | 420.00 | 18.18 | 13.10 | 20.00 | 0.00 | - | 1 | 148 | 581.32% |
| ILMN220520C00430000 | 2022-01-04 1:11PM EDT | 430.00 | 14.65 | 11.00 | 17.70 | 0.00 | - | 1 | 16 | 565.31% |
| ILMN220520C00440000 | 2021-12-13 2:35PM EDT | 440.00 | 16.00 | 9.00 | 15.00 | 0.00 | - | 5 | 39 | 544.78% |
| ILMN220520C00450000 | 2021-12-31 2:07PM EDT | 450.00 | 13.00 | 9.00 | 13.90 | 0.00 | - | 6 | 29 | 548.29% |
| ILMN220520C00460000 | 2021-12-21 2:52PM EDT | 460.00 | 12.90 | 6.00 | 12.50 | 0.00 | - | 1 | 40 | 525.34% |
| ILMN220520C00470000 | 2021-11-24 12:16PM EDT | 470.00 | 7.58 | 9.30 | 14.30 | 0.00 | - | 1 | 23 | 575.42% |
| ILMN220520C00480000 | 2021-12-03 10:59AM EDT | 480.00 | 2.90 | 5.60 | 11.40 | 0.00 | - | 3 | 40 | 533.55% |
| ILMN220520C00490000 | 2021-11-24 12:16PM EDT | 490.00 | 5.46 | 6.50 | 9.10 | 0.00 | - | 1 | 2 | 531.10% |
| ILMN220520C00500000 | 2021-12-15 4:29PM EDT | 500.00 | 7.50 | 2.80 | 7.30 | 0.00 | - | 1 | 4 | 486.18% |
| ILMN220520C00510000 | 2022-01-04 11:41AM EDT | 510.00 | 3.40 | 2.60 | 7.30 | 0.00 | - | 1 | 8 | 492.72% |
| ILMN220520C00520000 | 2022-01-04 12:36PM EDT | 520.00 | 3.40 | 2.20 | 6.80 | 0.00 | - | 17 | 33 | 490.77% |
| ILMN220520C00530000 | 2021-12-02 3:49PM EDT | 530.00 | 2.94 | 2.40 | 3.90 | 0.00 | - | 1 | 2 | 463.48% |
| ILMN220520C00550000 | 2021-12-03 1:31PM EDT | 550.00 | 0.05 | 1.60 | 2.85 | 0.00 | - | 3 | 5 | 448.58% |
| ILMN220520C00560000 | 2021-11-10 7:58AM EDT | 560.00 | 25.10 | 0.55 | 3.20 | 0.00 | - | 5 | 5 | 442.29% |
| ILMN220520C00700000 | 2021-11-10 7:58AM EDT | 700.00 | 1.86 | 0.70 | 4.70 | 0.00 | - | - | 20 | 558.79% |
| ILMN220520C00720000 | 2021-11-10 1:24PM EDT | 720.00 | 1.50 | 0.00 | 4.60 | 0.00 | - | 1 | 22 | 554.30% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220520P00190000 | 2021-11-19 1:44PM EDT | 190.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 173.14% |
| ILMN220520P00195000 | 2021-11-15 1:01PM EDT | 195.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 157.20% |
| ILMN220520P00200000 | 2021-11-30 1:47PM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 141.36% |
| ILMN220520P00230000 | 2022-01-04 4:42PM EDT | 230.00 | 3.00 | 2.65 | 4.80 | 0.00 | - | 1 | 3 | 55.66% |
| ILMN220520P00240000 | 2021-11-10 7:58AM EDT | 240.00 | 3.60 | 3.30 | 5.90 | 0.00 | - | 3 | 3 | 0.00% |
| ILMN220520P00260000 | 2021-11-26 11:01AM EDT | 260.00 | 7.00 | 3.90 | 6.30 | 0.00 | - | 10 | 26 | 0.00% |
| ILMN220520P00270000 | 2021-12-15 1:48PM EDT | 270.00 | 6.54 | 5.20 | 8.20 | 0.00 | - | - | 3 | 0.00% |
| ILMN220520P00280000 | 2022-01-04 10:42AM EDT | 280.00 | 6.45 | 5.90 | 9.20 | 0.00 | - | 2 | 108 | 0.00% |
| ILMN220520P00290000 | 2021-12-31 11:03AM EDT | 290.00 | 8.23 | 8.40 | 12.30 | 0.00 | - | 1 | 15 | 0.00% |
| ILMN220520P00300000 | 2022-01-04 2:37PM EDT | 300.00 | 11.20 | 8.40 | 13.90 | 0.00 | - | 21 | 60 | 0.00% |
| ILMN220520P00310000 | 2021-12-03 2:31PM EDT | 310.00 | 25.40 | 9.90 | 13.50 | 0.00 | - | 4 | 14 | 0.00% |
| ILMN220520P00320000 | 2021-12-06 11:12AM EDT | 320.00 | 27.00 | 12.40 | 14.60 | 0.00 | - | 22 | 50 | 0.00% |
| ILMN220520P00330000 | 2021-12-28 10:30AM EDT | 330.00 | 15.60 | 16.20 | 20.90 | 0.00 | - | 1 | 38 | 0.00% |
| ILMN220520P00340000 | 2021-11-18 1:19PM EDT | 340.00 | 23.85 | 17.90 | 24.20 | 0.00 | - | 6 | 48 | 0.00% |
| ILMN220520P00350000 | 2022-01-04 3:45PM EDT | 350.00 | 26.00 | 24.80 | 29.70 | 0.00 | - | 4 | 47 | 0.00% |
| ILMN220520P00360000 | 2022-01-04 3:45PM EDT | 360.00 | 30.40 | 28.80 | 34.50 | 0.00 | - | 4 | 51 | 0.00% |
| ILMN220520P00370000 | 2021-12-28 10:30AM EDT | 370.00 | 29.88 | 33.70 | 39.50 | 0.00 | - | 1 | 41 | 0.00% |
| ILMN220520P00380000 | 2021-12-31 11:35AM EDT | 380.00 | 34.00 | 38.50 | 44.80 | 0.00 | - | 2 | 39 | 0.00% |
| ILMN220520P00390000 | 2022-01-03 11:39AM EDT | 390.00 | 41.24 | 43.30 | 49.70 | 0.00 | - | 2 | 13 | 0.00% |
| ILMN220520P00400000 | 2021-12-28 10:44AM EDT | 400.00 | 41.56 | 49.20 | 55.20 | 0.00 | - | 3 | 110 | 0.00% |
| ILMN220520P00410000 | 2021-12-28 4:54PM EDT | 410.00 | 53.38 | 55.80 | 62.50 | 0.00 | - | 4 | 6 | 0.00% |
| ILMN220520P00420000 | 2021-12-30 2:53PM EDT | 420.00 | 57.36 | 63.40 | 69.90 | 0.00 | - | 3 | 34 | 0.00% |
| ILMN220520P00430000 | 2021-12-30 2:53PM EDT | 430.00 | 64.10 | 70.80 | 76.70 | 0.00 | - | 3 | 43 | 0.00% |
| ILMN220520P00440000 | 2021-11-10 7:58AM EDT | 440.00 | 50.90 | 76.60 | 82.60 | 0.00 | - | 15 | 65 | 0.00% |
| ILMN220520P00450000 | 2021-12-01 2:17PM EDT | 450.00 | 98.00 | 78.40 | 84.20 | 0.00 | - | 1 | 20 | 0.00% |
| ILMN220520P00460000 | 2021-11-16 4:52PM EDT | 460.00 | 93.20 | 89.90 | 93.60 | 0.00 | - | 1 | 0 | 0.00% |
| ILMN220520P00470000 | 2021-12-30 11:42AM EDT | 470.00 | 94.31 | 104.60 | 111.50 | 0.00 | - | 2 | 4 | 0.00% |
| ILMN220520P00480000 | 2021-12-03 4:24PM EDT | 480.00 | 137.19 | 102.70 | 107.70 | 0.00 | - | 2 | 38 | 0.00% |
| ILMN220520P00490000 | 2021-12-29 12:39PM EDT | 490.00 | 116.59 | 122.30 | 129.50 | 0.00 | - | 1 | 3 | 0.00% |
| ILMN220520P00500000 | 2021-12-30 10:48AM EDT | 500.00 | 123.49 | 132.00 | 138.30 | 0.00 | - | 10 | 13 | 0.00% |
| ILMN220520P00510000 | 2021-12-30 10:45AM EDT | 510.00 | 131.94 | 141.20 | 147.80 | 0.00 | - | 20 | 23 | 0.00% |
| ILMN220520P00520000 | 2021-12-30 1:45PM EDT | 520.00 | 138.34 | 150.80 | 158.50 | 0.00 | - | 20 | 23 | 0.00% |
| ILMN220520P00720000 | 2021-11-10 7:58AM EDT | 720.00 | 236.00 | 341.70 | 349.10 | 0.00 | - | - | 1 | 0.00% |
