Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510C00100000 | 2024-04-18 2:22PM EDT | 100.00 | 19.58 | 6.50 | 13.20 | 0.00 | - | - | 2 | 303.13% |
| ILMN240510C00109000 | 2024-05-08 12:11PM EDT | 109.00 | 1.95 | 0.00 | 3.20 | 0.00 | - | - | 10 | 102.83% |
| ILMN240510C00110000 | 2024-05-10 3:17PM EDT | 110.00 | 1.01 | 0.10 | 1.25 | -1.14 | -53.02% | 14 | 9 | 41.80% |
| ILMN240510C00111000 | 2024-05-10 3:56PM EDT | 111.00 | 0.37 | 0.00 | 0.50 | -1.18 | -76.13% | 45 | 18 | 30.71% |
| ILMN240510C00112000 | 2024-05-10 3:56PM EDT | 112.00 | 0.04 | 0.00 | 0.20 | -0.71 | -94.67% | 20 | 115 | 30.27% |
| ILMN240510C00113000 | 2024-05-10 1:42PM EDT | 113.00 | 0.10 | 0.00 | 0.05 | -0.55 | -84.62% | 27 | 30 | 28.32% |
| ILMN240510C00114000 | 2024-05-09 3:18PM EDT | 114.00 | 0.15 | 0.00 | 0.10 | -0.25 | -62.50% | 1 | 22 | 43.16% |
| ILMN240510C00115000 | 2024-05-09 1:42PM EDT | 115.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 10 | 12 | 82.62% |
| ILMN240510C00116000 | 2024-05-09 2:03PM EDT | 116.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 28 | 60.55% |
| ILMN240510C00117000 | 2024-05-09 3:56PM EDT | 117.00 | 0.26 | 0.00 | 1.15 | 0.00 | - | 5 | 195 | 111.13% |
| ILMN240510C00118000 | 2024-05-09 9:38AM EDT | 118.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 215 | 72.66% |
| ILMN240510C00119000 | 2024-05-09 12:23PM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 59 | 66.41% |
| ILMN240510C00120000 | 2024-05-09 11:18AM EDT | 120.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 73.44% |
| ILMN240510C00121000 | 2024-05-09 2:19PM EDT | 121.00 | 0.07 | 0.00 | 2.35 | 0.00 | - | 1 | 51 | 192.58% |
| ILMN240510C00122000 | 2024-05-09 2:02PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 85.94% |
| ILMN240510C00123000 | 2024-05-10 2:06PM EDT | 123.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 155 | 91.41% |
| ILMN240510C00124000 | 2024-05-07 3:48PM EDT | 124.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 59 | 68 | 134.18% |
| ILMN240510C00125000 | 2024-05-10 1:27PM EDT | 125.00 | 0.03 | 0.00 | 3.80 | -0.22 | -88.00% | 11 | 78 | 278.42% |
| ILMN240510C00126000 | 2024-05-10 11:31AM EDT | 126.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 5 | 48 | 139.45% |
| ILMN240510C00127000 | 2024-05-10 11:31AM EDT | 127.00 | 0.05 | 0.00 | 2.85 | -0.05 | -50.00% | 5 | 17 | 269.14% |
| ILMN240510C00128000 | 2024-05-10 1:43PM EDT | 128.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 1 | 43 | 140.63% |
| ILMN240510C00129000 | 2024-05-07 11:06AM EDT | 129.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 198.63% |
| ILMN240510C00130000 | 2024-05-09 3:27PM EDT | 130.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 4 | 52 | 131.25% |
| ILMN240510C00131000 | 2024-05-07 9:30AM EDT | 131.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 1 | 210 | 321.29% |
| ILMN240510C00132000 | 2024-05-06 10:48AM EDT | 132.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 7 | 33 | 210.35% |
| ILMN240510C00133000 | 2024-05-07 11:27AM EDT | 133.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 184.77% |
| ILMN240510C00134000 | 2024-05-06 1:34PM EDT | 134.00 | 0.13 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 380.86% |
| ILMN240510C00135000 | 2024-05-08 10:41AM EDT | 135.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 389.84% |
| ILMN240510C00136000 | 2024-05-06 10:03AM EDT | 136.00 | 0.75 | 0.00 | 4.30 | 0.00 | - | 1 | 20 | 398.63% |
| ILMN240510C00137000 | 2024-05-10 12:44PM EDT | 137.00 | 4.30 | 0.00 | 4.30 | +4.17 | +103.22% | 2 | 6 | 407.42% |
| ILMN240510C00138000 | 2024-05-06 10:46AM EDT | 138.00 | 0.05 | 0.00 | 3.70 | 0.00 | - | 10 | 13 | 395.70% |
| ILMN240510C00139000 | 2024-05-06 10:41AM EDT | 139.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 424.41% |
| ILMN240510C00140000 | 2024-05-10 1:09PM EDT | 140.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 139 | 181.25% |
| ILMN240510C00141000 | 2024-04-15 1:14PM EDT | 141.00 | 2.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 440.92% |
| ILMN240510C00142000 | 2024-04-26 3:50PM EDT | 142.00 | 0.98 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 449.02% |
| ILMN240510C00143000 | 2024-04-25 11:10AM EDT | 143.00 | 0.49 | 0.00 | 4.20 | 0.00 | - | 1 | 1 | 453.52% |
| ILMN240510C00144000 | 2024-05-02 3:34PM EDT | 144.00 | 0.60 | 0.00 | 4.10 | 0.00 | - | 3 | 4 | 457.91% |
| ILMN240510C00145000 | 2024-05-08 10:01AM EDT | 145.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 16 | 22 | 472.66% |
| ILMN240510C00146000 | 2024-05-02 9:30AM EDT | 146.00 | 0.51 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 480.27% |
| ILMN240510C00147000 | 2024-05-06 9:59AM EDT | 147.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 487.89% |
| ILMN240510C00148000 | 2024-05-03 9:30AM EDT | 148.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 260.16% |
| ILMN240510C00149000 | 2024-05-03 9:30AM EDT | 149.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 502.73% |
| ILMN240510C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 0.25 | 0.00 | 3.10 | 0.00 | - | 9 | 87 | 463.97% |
| ILMN240510C00152500 | 2024-05-01 2:54PM EDT | 152.50 | 0.37 | 0.00 | 0.05 | 0.00 | - | - | 3 | 237.50% |
| ILMN240510C00155000 | 2024-04-05 10:30AM EDT | 155.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 545.51% |
| ILMN240510C00157500 | 2024-04-01 9:30AM EDT | 157.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN240510C00160000 | 2024-04-15 12:29PM EDT | 160.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 578.91% |
| ILMN240510C00170000 | 2024-04-09 1:59PM EDT | 170.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | - | 1 | 641.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240510P00080000 | 2024-05-06 10:40AM EDT | 80.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 585.94% |
| ILMN240510P00090000 | 2024-05-08 10:19AM EDT | 90.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 7 | 426.86% |
| ILMN240510P00094000 | 2024-05-06 12:25PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 134.38% |
| ILMN240510P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 4 | 350.20% |
| ILMN240510P00100000 | 2024-05-10 12:46PM EDT | 100.00 | 0.03 | 0.00 | 4.30 | -0.82 | -96.47% | 1 | 14 | 273.54% |
| ILMN240510P00101000 | 2024-05-08 1:49PM EDT | 101.00 | 0.11 | 0.00 | 4.30 | 0.00 | - | - | 1 | 258.01% |
| ILMN240510P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 64.84% |
| ILMN240510P00104000 | 2024-05-09 9:30AM EDT | 104.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 1 | 24 | 155.66% |
| ILMN240510P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 93.55% |
| ILMN240510P00106000 | 2024-05-10 10:11AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 47.27% |
| ILMN240510P00107000 | 2024-05-08 1:18PM EDT | 107.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 107 | 100 | 126.76% |
| ILMN240510P00108000 | 2024-05-10 3:16PM EDT | 108.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 36 | 379 | 39.65% |
| ILMN240510P00109000 | 2024-05-10 2:42PM EDT | 109.00 | 0.30 | 0.00 | 0.25 | -0.20 | -40.00% | 12 | 1,057 | 34.47% |
| ILMN240510P00110000 | 2024-05-10 3:55PM EDT | 110.00 | 0.20 | 0.05 | 0.20 | -0.65 | -76.47% | 152 | 111 | 17.87% |
| ILMN240510P00111000 | 2024-05-10 3:39PM EDT | 111.00 | 0.72 | 0.45 | 0.85 | -0.28 | -28.00% | 28 | 69 | 25.29% |
| ILMN240510P00112000 | 2024-05-09 3:53PM EDT | 112.00 | 1.48 | 0.00 | 2.95 | +0.28 | +23.33% | 1 | 60 | 91.89% |
| ILMN240510P00113000 | 2024-05-10 12:44PM EDT | 113.00 | 4.57 | 0.70 | 6.50 | +1.47 | +47.42% | 55 | 18 | 91.80% |
| ILMN240510P00114000 | 2024-05-10 2:49PM EDT | 114.00 | 4.20 | 3.20 | 7.50 | -0.80 | -16.00% | 4 | 46 | 142.19% |
| ILMN240510P00115000 | 2024-05-10 11:59AM EDT | 115.00 | 5.80 | 2.25 | 8.40 | +1.85 | +46.84% | 9 | 206 | 105.08% |
| ILMN240510P00116000 | 2024-05-10 10:39AM EDT | 116.00 | 6.05 | 1.30 | 9.80 | -0.15 | -2.42% | 5 | 81 | 57.81% |
| ILMN240510P00117000 | 2024-05-08 12:26PM EDT | 117.00 | 8.21 | 2.65 | 10.30 | 0.00 | - | 3 | 146 | 276.66% |
| ILMN240510P00118000 | 2024-05-10 3:39PM EDT | 118.00 | 8.25 | 5.40 | 11.30 | +0.13 | +1.60% | 17 | 40 | 141.80% |
| ILMN240510P00119000 | 2024-05-10 1:04PM EDT | 119.00 | 8.85 | 5.80 | 12.30 | +1.45 | +19.59% | 1 | 16 | 132.13% |
| ILMN240510P00120000 | 2024-05-10 11:25AM EDT | 120.00 | 9.23 | 7.30 | 13.20 | +0.33 | +3.71% | 4 | 16 | 156.45% |
| ILMN240510P00121000 | 2024-05-08 9:39AM EDT | 121.00 | 11.20 | 8.00 | 13.90 | 0.00 | - | 1 | 4 | 143.36% |
| ILMN240510P00122000 | 2024-05-10 10:54AM EDT | 122.00 | 12.00 | 7.30 | 15.00 | +6.55 | +120.18% | 1 | 6 | 329.79% |
| ILMN240510P00123000 | 2024-05-03 3:38PM EDT | 123.00 | 4.30 | 8.30 | 15.60 | 0.00 | - | 2 | 1 | 322.07% |
| ILMN240510P00124000 | 2024-05-07 12:17PM EDT | 124.00 | 8.79 | 9.70 | 16.40 | 0.00 | - | 1 | 1 | 323.63% |
| ILMN240510P00125000 | 2024-05-08 2:03PM EDT | 125.00 | 15.96 | 10.30 | 16.30 | 0.00 | - | 6 | 5 | 274.32% |
| ILMN240510P00126000 | 2024-05-03 1:38PM EDT | 126.00 | 7.20 | 11.30 | 18.30 | 0.00 | - | 6 | 2 | 340.82% |
| ILMN240510P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 6.85 | 12.30 | 19.30 | 0.00 | - | - | 0 | 351.66% |
| ILMN240510P00128000 | 2024-04-15 10:34AM EDT | 128.00 | 9.84 | 13.30 | 21.80 | 0.00 | - | - | 0 | 142.19% |
| ILMN240510P00129000 | 2024-04-22 1:29PM EDT | 129.00 | 13.98 | 14.30 | 22.60 | 0.00 | - | 1 | 0 | 440.92% |
| ILMN240510P00130000 | 2024-04-04 2:56PM EDT | 130.00 | 9.90 | 9.90 | 14.80 | 0.00 | - | 27 | 27 | 0.00% |
| ILMN240510P00131000 | 2024-05-08 3:12PM EDT | 131.00 | 25.10 | 16.30 | 24.80 | 0.00 | - | 8 | 0 | 160.16% |
| ILMN240510P00132000 | 2024-04-22 1:31PM EDT | 132.00 | 15.23 | 17.30 | 25.80 | 0.00 | - | 6 | 0 | 166.41% |
| ILMN240510P00133000 | 2024-05-08 3:23PM EDT | 133.00 | 27.10 | 18.30 | 26.80 | 0.00 | - | 3 | 2 | 171.88% |
| ILMN240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 28.10 | 19.30 | 27.60 | 0.00 | - | 3 | 1 | 493.16% |
| ILMN240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 29.10 | 20.30 | 28.80 | 0.00 | - | 7 | 2 | 183.59% |
| ILMN240510P00136000 | 2024-05-03 11:04AM EDT | 136.00 | 14.76 | 21.30 | 29.80 | 0.00 | - | 2 | 0 | 189.06% |
| ILMN240510P00138000 | 2024-04-12 12:20PM EDT | 138.00 | 12.00 | 23.30 | 31.40 | 0.00 | - | 1 | 0 | 521.09% |
© 2024 Yahoo. All rights reserved.