Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616C00140000 | 2022-07-18 11:32AM EDT | 140.00 | 67.80 | 95.00 | 103.10 | 0.00 | - | - | 1 | 151.72% |
| ILMN230616C00150000 | 2022-08-10 9:37AM EDT | 150.00 | 85.58 | 87.10 | 95.70 | +3.58 | +4.37% | 1 | 1 | 145.12% |
| ILMN230616C00190000 | 2022-07-18 2:56PM EDT | 190.00 | 36.84 | 58.10 | 67.90 | 0.00 | - | - | 4 | 122.51% |
| ILMN230616C00200000 | 2022-08-04 2:40PM EDT | 200.00 | 53.50 | 52.40 | 61.20 | 0.00 | - | - | 13 | 118.29% |
| ILMN230616C00210000 | 2022-07-18 2:56PM EDT | 210.00 | 28.81 | 46.40 | 55.40 | 0.00 | - | - | 0 | 114.27% |
| ILMN230616C00220000 | 2022-08-08 10:00AM EDT | 220.00 | 46.50 | 41.60 | 50.50 | 0.00 | - | - | 15 | 112.25% |
| ILMN230616C00230000 | 2022-08-10 11:41AM EDT | 230.00 | 39.00 | 36.50 | 45.50 | +4.00 | +11.43% | 1 | 8 | 109.06% |
| ILMN230616C00240000 | 2021-11-10 7:58AM EDT | 240.00 | 181.00 | 154.50 | 161.00 | 0.00 | - | 1 | 2 | 461.63% |
| ILMN230616C00250000 | 2022-08-03 3:43PM EDT | 250.00 | 31.00 | 29.00 | 36.90 | 0.00 | - | 4 | 9 | 105.59% |
| ILMN230616C00260000 | 2022-07-20 11:56AM EDT | 260.00 | 19.69 | 24.70 | 33.50 | 0.00 | - | - | 28 | 103.29% |
| ILMN230616C00280000 | 2022-07-18 2:56PM EDT | 280.00 | 10.89 | 18.50 | 27.00 | 0.00 | - | - | 23 | 99.99% |
| ILMN230616C00290000 | 2022-08-11 2:15PM EDT | 290.00 | 23.00 | 16.10 | 24.50 | +12.43 | +117.60% | 1 | 4 | 99.22% |
| ILMN230616C00300000 | 2022-07-11 3:28PM EDT | 300.00 | 9.07 | 13.00 | 21.00 | 0.00 | - | - | 19 | 95.64% |
| ILMN230616C00320000 | 2022-08-11 10:29AM EDT | 320.00 | 15.50 | 8.50 | 16.50 | +1.18 | +8.24% | 2 | 26 | 91.99% |
| ILMN230616C00330000 | 2021-10-27 9:46AM EDT | 330.00 | 134.70 | 93.30 | 101.00 | 0.00 | - | - | 1 | 306.59% |
| ILMN230616C00340000 | 2022-08-04 9:32AM EDT | 340.00 | 8.50 | 7.00 | 15.00 | 0.00 | - | 1 | 14 | 95.16% |
| ILMN230616C00350000 | 2022-08-03 3:21PM EDT | 350.00 | 7.83 | 7.00 | 14.50 | 0.00 | - | 1 | 13 | 97.91% |
| ILMN230616C00360000 | 2021-12-29 10:30AM EDT | 360.00 | 86.50 | 74.90 | 83.00 | 0.00 | - | 2 | 16 | 271.85% |
| ILMN230616C00370000 | 2022-08-03 9:30AM EDT | 370.00 | 6.20 | 3.60 | 11.40 | 0.00 | - | 2 | 13 | 93.27% |
| ILMN230616C00380000 | 2021-10-18 11:37AM EDT | 380.00 | 98.61 | 74.20 | 81.40 | 0.00 | - | 2 | 3 | 276.15% |
| ILMN230616C00390000 | 2021-11-23 1:45PM EDT | 390.00 | 64.61 | 69.20 | 77.50 | 0.00 | - | 5 | 7 | 268.66% |
| ILMN230616C00400000 | 2022-08-04 2:43PM EDT | 400.00 | 4.00 | 1.05 | 8.70 | 0.00 | - | 1 | 33 | 90.78% |
| ILMN230616C00410000 | 2021-11-23 4:10PM EDT | 410.00 | 56.60 | 60.10 | 69.00 | 0.00 | - | 4 | 5 | 253.91% |
| ILMN230616C00420000 | 2022-08-11 9:32AM EDT | 420.00 | 5.36 | 2.30 | 9.90 | +1.76 | +48.89% | 1 | 21 | 101.29% |
| ILMN230616C00430000 | 2021-12-13 1:17PM EDT | 430.00 | 54.23 | 46.90 | 54.50 | 0.00 | - | 6 | 6 | 226.95% |
| ILMN230616C00440000 | 2021-12-13 1:17PM EDT | 440.00 | 50.65 | 42.60 | 50.50 | 0.00 | - | 6 | 7 | 219.89% |
| ILMN230616C00450000 | 2021-12-22 1:22PM EDT | 450.00 | 47.80 | 39.80 | 47.40 | 0.00 | - | 2 | 34 | 215.55% |
| ILMN230616C00460000 | 2021-11-08 12:06PM EDT | 460.00 | 60.53 | 43.40 | 49.90 | 0.00 | - | 1 | 19 | 225.57% |
| ILMN230616C00470000 | 2021-12-15 11:28AM EDT | 470.00 | 46.40 | 35.20 | 42.20 | 0.00 | - | 1 | 264 | 208.87% |
| ILMN230616C00480000 | 2021-12-23 10:53AM EDT | 480.00 | 41.86 | 33.40 | 40.00 | 0.00 | - | 15 | 27 | 206.42% |
| ILMN230616C00490000 | 2021-12-02 11:55AM EDT | 490.00 | 32.02 | 32.60 | 41.40 | 0.00 | - | 1 | 115 | 209.58% |
| ILMN230616C00500000 | 2021-12-03 10:40AM EDT | 500.00 | 30.00 | 30.00 | 39.00 | 0.00 | - | 1 | 359 | 205.68% |
| ILMN230616C00510000 | 2021-10-26 10:49AM EDT | 510.00 | 54.31 | 28.50 | 37.50 | 0.00 | - | 4 | 27 | 204.16% |
| ILMN230616C00520000 | 2021-10-26 10:49AM EDT | 520.00 | 50.67 | 26.70 | 35.30 | 0.00 | - | 2 | 4 | 201.24% |
| ILMN230616C00530000 | 2021-11-10 7:58AM EDT | 530.00 | 66.28 | 25.80 | 32.10 | 0.00 | - | 10 | 22 | 198.03% |
| ILMN230616C00540000 | 2021-11-16 3:08PM EDT | 540.00 | 30.00 | 25.40 | 32.90 | 0.00 | - | 3 | 4 | 200.64% |
| ILMN230616C00550000 | 2021-11-10 7:58AM EDT | 550.00 | 68.16 | 20.60 | 29.90 | 0.00 | - | 1 | 1 | 192.19% |
| ILMN230616C00560000 | 2021-11-10 7:58AM EDT | 560.00 | 63.54 | 21.10 | 27.30 | 0.00 | - | 2 | 4 | 191.25% |
| ILMN230616C00580000 | 2021-11-10 7:58AM EDT | 580.00 | 29.00 | 17.90 | 24.10 | 0.00 | - | 1 | 11 | 185.88% |
| ILMN230616C00600000 | 2021-11-10 7:58AM EDT | 600.00 | 25.21 | 14.20 | 22.30 | 0.00 | - | 4 | 5 | 181.18% |
| ILMN230616C00640000 | 2021-12-03 12:57PM EDT | 640.00 | 11.67 | 11.90 | 18.10 | 0.00 | - | 1 | 2 | 177.26% |
| ILMN230616C00660000 | 2021-12-30 1:31PM EDT | 660.00 | 13.00 | 6.80 | 14.90 | 0.00 | - | 1 | 15 | 165.37% |
| ILMN230616C00700000 | 2021-12-03 12:41PM EDT | 700.00 | 7.45 | 5.60 | 13.40 | 0.00 | - | 1 | 3 | 165.45% |
| ILMN230616C00720000 | 2022-01-04 2:41PM EDT | 720.00 | 8.00 | 5.80 | 11.50 | 0.00 | - | 10 | 36 | 164.40% |
| ILMN230616C00740000 | 2021-11-15 2:05PM EDT | 740.00 | 10.19 | 7.70 | 10.10 | 0.00 | - | 1 | 3 | 167.98% |
| ILMN230616C00760000 | 2021-11-15 2:05PM EDT | 760.00 | 9.38 | 6.30 | 11.40 | 0.00 | - | 1 | 1 | 170.15% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN230616P00090000 | 2022-08-11 2:08PM EDT | 90.00 | 2.25 | 0.60 | 2.35 | +0.25 | +12.50% | 2 | 4 | 110.79% |
| ILMN230616P00095000 | 2022-08-04 9:31AM EDT | 95.00 | 2.10 | 0.00 | 9.60 | 0.00 | - | - | 1 | 139.10% |
| ILMN230616P00110000 | 2022-07-14 10:32AM EDT | 110.00 | 8.60 | 0.55 | 10.00 | 0.00 | - | - | 7 | 121.58% |
| ILMN230616P00115000 | 2022-07-28 10:36AM EDT | 115.00 | 5.50 | 0.90 | 10.00 | 0.00 | - | - | 4 | 116.28% |
| ILMN230616P00120000 | 2022-08-02 1:07PM EDT | 120.00 | 4.88 | 1.00 | 10.00 | 0.00 | - | 1 | 1 | 110.36% |
| ILMN230616P00140000 | 2022-07-20 10:12AM EDT | 140.00 | 11.50 | 2.50 | 12.00 | 0.00 | - | - | 5 | 96.48% |
| ILMN230616P00175000 | 2022-08-11 2:17PM EDT | 175.00 | 15.07 | 10.10 | 19.50 | +15.07 | - | 2 | 1 | 85.28% |
| ILMN230616P00180000 | 2022-08-11 2:10PM EDT | 180.00 | 16.50 | 11.60 | 21.40 | +16.50 | - | 1 | 4 | 84.65% |
| ILMN230616P00185000 | 2022-08-11 2:01PM EDT | 185.00 | 17.79 | 13.50 | 23.00 | +17.79 | - | 3 | 3 | 83.84% |
| ILMN230616P00190000 | 2022-08-02 9:30AM EDT | 190.00 | 23.00 | 15.00 | 25.00 | 0.00 | - | 1 | 2 | 82.73% |
| ILMN230616P00195000 | 2022-08-11 10:50AM EDT | 195.00 | 20.15 | 17.10 | 26.00 | -11.85 | -37.03% | 1 | 2 | 80.81% |
| ILMN230616P00200000 | 2022-08-11 10:47AM EDT | 200.00 | 21.82 | 19.00 | 28.50 | +21.82 | - | 1 | 1 | 80.37% |
| ILMN230616P00210000 | 2022-08-11 10:45AM EDT | 210.00 | 25.54 | 23.10 | 31.90 | +25.54 | - | 1 | 1 | 76.97% |
| ILMN230616P00220000 | 2022-08-11 1:57PM EDT | 220.00 | 32.14 | 28.10 | 36.90 | -1.36 | -4.06% | 2 | 87 | 75.61% |
| ILMN230616P00230000 | 2022-08-11 10:40AM EDT | 230.00 | 35.03 | 33.70 | 40.10 | -20.47 | -36.88% | 3 | 1,618 | 71.72% |
| ILMN230616P00240000 | 2022-08-11 10:32AM EDT | 240.00 | 40.85 | 39.70 | 46.50 | +40.85 | - | 1 | 58 | 71.02% |
| ILMN230616P00250000 | 2022-08-08 11:23AM EDT | 250.00 | 46.55 | 44.50 | 52.50 | 0.00 | - | 29 | 75 | 67.28% |
| ILMN230616P00260000 | 2021-12-13 1:13AM EDT | 260.00 | 21.90 | 20.80 | 27.10 | 0.00 | - | 20 | 20 | 0.00% |
| ILMN230616P00280000 | 2021-12-27 12:13PM EDT | 280.00 | 27.50 | 26.00 | 32.10 | 0.00 | - | 2 | 7 | 0.00% |
| ILMN230616P00300000 | 2021-10-21 2:01PM EDT | 300.00 | 32.96 | 32.70 | 40.20 | 0.00 | - | - | 10 | 0.00% |
| ILMN230616P00310000 | 2021-11-10 7:58AM EDT | 310.00 | 39.51 | 36.60 | 45.20 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00320000 | 2021-12-27 10:30AM EDT | 320.00 | 41.00 | 41.70 | 47.10 | 0.00 | - | 1 | 81 | 0.00% |
| ILMN230616P00340000 | 2022-08-03 3:06PM EDT | 340.00 | 120.55 | 114.00 | 122.00 | 0.00 | - | - | 2 | 45.51% |
| ILMN230616P00350000 | 2022-07-11 3:55PM EDT | 350.00 | 160.50 | 123.00 | 131.50 | 0.00 | - | 1 | 5 | 0.00% |
| ILMN230616P00360000 | 2021-12-28 1:49PM EDT | 360.00 | 59.06 | 59.10 | 66.40 | 0.00 | - | 1 | 8 | 0.00% |
| ILMN230616P00370000 | 2021-12-08 12:53PM EDT | 370.00 | 68.90 | 63.80 | 72.00 | 0.00 | - | 1 | 5 | 0.00% |
| ILMN230616P00380000 | 2021-11-03 3:40PM EDT | 380.00 | 59.70 | 82.00 | 91.50 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00390000 | 2021-11-30 2:20PM EDT | 390.00 | 84.60 | 68.20 | 77.00 | 0.00 | - | 4 | 22 | 0.00% |
| ILMN230616P00400000 | 2021-12-31 10:51AM EDT | 400.00 | 77.75 | 81.10 | 89.00 | 0.00 | - | 10 | 25 | 0.00% |
| ILMN230616P00410000 | 2021-11-10 7:58AM EDT | 410.00 | 62.46 | 87.50 | 93.40 | 0.00 | - | 2 | 2 | 0.00% |
| ILMN230616P00420000 | 2021-11-10 7:58AM EDT | 420.00 | 73.80 | 93.00 | 102.50 | 0.00 | - | 19 | 20 | 0.00% |
| ILMN230616P00430000 | 2021-12-23 2:11PM EDT | 430.00 | 98.97 | 100.10 | 107.90 | 0.00 | - | 1 | 20 | 0.00% |
| ILMN230616P00440000 | 2021-11-10 7:58AM EDT | 440.00 | 76.54 | 106.30 | 114.00 | 0.00 | - | - | 3 | 0.00% |
| ILMN230616P00450000 | 2021-11-10 7:58AM EDT | 450.00 | 106.25 | 113.50 | 123.00 | 0.00 | - | 10 | 38 | 0.00% |
| ILMN230616P00460000 | 2021-12-03 12:40PM EDT | 460.00 | 143.00 | 113.60 | 122.00 | 0.00 | - | 3 | 3 | 0.00% |
| ILMN230616P00470000 | 2021-12-03 11:48AM EDT | 470.00 | 149.49 | 120.50 | 129.40 | 0.00 | - | 2 | 3 | 0.00% |
| ILMN230616P00480000 | 2021-11-10 7:58AM EDT | 480.00 | 100.00 | 134.20 | 144.40 | 0.00 | - | - | 1 | 0.00% |
| ILMN230616P00500000 | 2021-11-10 7:58AM EDT | 500.00 | 102.30 | 150.50 | 159.90 | 0.00 | - | 1 | 1 | 0.00% |
| ILMN230616P00520000 | 2021-11-10 7:58AM EDT | 520.00 | 99.25 | 167.50 | 174.50 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
