Canada Markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
233.74+0.18 (+0.08%)
At close: 04:00PM EDT
232.50 -1.24 (-0.53%)
After hours: 05:53PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220520C002300002021-11-10 7:58AM EDT230.00227.63146.20151.600.00--11,727.39%
ILMN220520C002800002021-11-10 7:58AM EDT280.00140.53101.20106.300.00--11,258.69%
ILMN220520C003000002021-11-11 12:47PM EDT300.0098.0084.7089.700.00-211,119.36%
ILMN220520C003400002021-12-13 2:35PM EDT340.0059.9549.5056.700.00-55847.05%
ILMN220520C003500002021-12-17 10:57AM EDT350.0055.2043.8049.700.00-117801.31%
ILMN220520C003600002021-12-09 4:51PM EDT360.0043.8037.8044.200.00-48760.50%
ILMN220520C003700002021-12-27 11:25AM EDT370.0046.7732.6038.900.00-215723.27%
ILMN220520C003800002022-01-04 11:07AM EDT380.0032.9829.1034.900.00-1215700.15%
ILMN220520C003900002021-12-15 4:56PM EDT390.0041.3023.0030.400.00-23658.25%
ILMN220520C004000002021-12-27 1:34PM EDT400.0031.4319.1026.900.00-4140631.45%
ILMN220520C004100002021-12-20 4:50PM EDT410.0025.1016.4022.800.00-511605.62%
ILMN220520C004200002022-01-04 11:07AM EDT420.0018.1813.1020.000.00-1148581.32%
ILMN220520C004300002022-01-04 1:11PM EDT430.0014.6511.0017.700.00-116565.31%
ILMN220520C004400002021-12-13 2:35PM EDT440.0016.009.0015.000.00-539544.78%
ILMN220520C004500002021-12-31 2:07PM EDT450.0013.009.0013.900.00-629548.29%
ILMN220520C004600002021-12-21 2:52PM EDT460.0012.906.0012.500.00-140525.34%
ILMN220520C004700002021-11-24 12:16PM EDT470.007.589.3014.300.00-123575.42%
ILMN220520C004800002021-12-03 10:59AM EDT480.002.905.6011.400.00-340533.55%
ILMN220520C004900002021-11-24 12:16PM EDT490.005.466.509.100.00-12531.10%
ILMN220520C005000002021-12-15 4:29PM EDT500.007.502.807.300.00-14486.18%
ILMN220520C005100002022-01-04 11:41AM EDT510.003.402.607.300.00-18492.72%
ILMN220520C005200002022-01-04 12:36PM EDT520.003.402.206.800.00-1733490.77%
ILMN220520C005300002021-12-02 3:49PM EDT530.002.942.403.900.00-12463.48%
ILMN220520C005500002021-12-03 1:31PM EDT550.000.051.602.850.00-35448.58%
ILMN220520C005600002021-11-10 7:58AM EDT560.0025.100.553.200.00-55442.29%
ILMN220520C007000002021-11-10 7:58AM EDT700.001.860.704.700.00--20558.79%
ILMN220520C007200002021-11-10 1:24PM EDT720.001.500.004.600.00-122554.30%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220520P001900002021-11-19 1:44PM EDT190.001.900.004.800.00-22173.14%
ILMN220520P001950002021-11-15 1:01PM EDT195.001.850.004.800.00--1157.20%
ILMN220520P002000002021-11-30 1:47PM EDT200.001.000.004.800.00-13141.36%
ILMN220520P002300002022-01-04 4:42PM EDT230.003.002.654.800.00-1355.66%
ILMN220520P002400002021-11-10 7:58AM EDT240.003.603.305.900.00-330.00%
ILMN220520P002600002021-11-26 11:01AM EDT260.007.003.906.300.00-10260.00%
ILMN220520P002700002021-12-15 1:48PM EDT270.006.545.208.200.00--30.00%
ILMN220520P002800002022-01-04 10:42AM EDT280.006.455.909.200.00-21080.00%
ILMN220520P002900002021-12-31 11:03AM EDT290.008.238.4012.300.00-1150.00%
ILMN220520P003000002022-01-04 2:37PM EDT300.0011.208.4013.900.00-21600.00%
ILMN220520P003100002021-12-03 2:31PM EDT310.0025.409.9013.500.00-4140.00%
ILMN220520P003200002021-12-06 11:12AM EDT320.0027.0012.4014.600.00-22500.00%
ILMN220520P003300002021-12-28 10:30AM EDT330.0015.6016.2020.900.00-1380.00%
ILMN220520P003400002021-11-18 1:19PM EDT340.0023.8517.9024.200.00-6480.00%
ILMN220520P003500002022-01-04 3:45PM EDT350.0026.0024.8029.700.00-4470.00%
ILMN220520P003600002022-01-04 3:45PM EDT360.0030.4028.8034.500.00-4510.00%
ILMN220520P003700002021-12-28 10:30AM EDT370.0029.8833.7039.500.00-1410.00%
ILMN220520P003800002021-12-31 11:35AM EDT380.0034.0038.5044.800.00-2390.00%
ILMN220520P003900002022-01-03 11:39AM EDT390.0041.2443.3049.700.00-2130.00%
ILMN220520P004000002021-12-28 10:44AM EDT400.0041.5649.2055.200.00-31100.00%
ILMN220520P004100002021-12-28 4:54PM EDT410.0053.3855.8062.500.00-460.00%
ILMN220520P004200002021-12-30 2:53PM EDT420.0057.3663.4069.900.00-3340.00%
ILMN220520P004300002021-12-30 2:53PM EDT430.0064.1070.8076.700.00-3430.00%
ILMN220520P004400002021-11-10 7:58AM EDT440.0050.9076.6082.600.00-15650.00%
ILMN220520P004500002021-12-01 2:17PM EDT450.0098.0078.4084.200.00-1200.00%
ILMN220520P004600002021-11-16 4:52PM EDT460.0093.2089.9093.600.00-100.00%
ILMN220520P004700002021-12-30 11:42AM EDT470.0094.31104.60111.500.00-240.00%
ILMN220520P004800002021-12-03 4:24PM EDT480.00137.19102.70107.700.00-2380.00%
ILMN220520P004900002021-12-29 12:39PM EDT490.00116.59122.30129.500.00-130.00%
ILMN220520P005000002021-12-30 10:48AM EDT500.00123.49132.00138.300.00-10130.00%
ILMN220520P005100002021-12-30 10:45AM EDT510.00131.94141.20147.800.00-20230.00%
ILMN220520P005200002021-12-30 1:45PM EDT520.00138.34150.80158.500.00-20230.00%
ILMN220520P007200002021-11-10 7:58AM EDT720.00236.00341.70349.100.00--10.00%