Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517C00090000 | 2024-05-10 2:06PM EDT | 90.00 | 20.62 | 17.80 | 24.80 | -8.49 | -29.17% | 2 | 2 | 116.41% |
| ILMN240517C00105000 | 2024-03-14 3:15PM EDT | 105.00 | 27.40 | 23.30 | 28.40 | 0.00 | - | 25 | 25 | 390.77% |
| ILMN240517C00109000 | 2024-05-09 11:37AM EDT | 109.00 | 3.90 | 3.60 | 3.90 | 0.00 | - | 20 | 27 | 50.71% |
| ILMN240517C00110000 | 2024-05-10 2:41PM EDT | 110.00 | 3.18 | 3.00 | 3.40 | -0.52 | -14.05% | 30 | 110 | 51.37% |
| ILMN240517C00111000 | 2024-05-10 3:56PM EDT | 111.00 | 2.65 | 2.55 | 2.75 | -0.85 | -24.29% | 28 | 99 | 48.68% |
| ILMN240517C00112000 | 2024-05-10 3:56PM EDT | 112.00 | 2.28 | 2.10 | 2.30 | -0.72 | -24.00% | 16 | 40 | 48.44% |
| ILMN240517C00113000 | 2024-05-10 3:29PM EDT | 113.00 | 1.75 | 1.65 | 1.95 | -0.70 | -28.57% | 13 | 16 | 49.02% |
| ILMN240517C00114000 | 2024-05-10 3:51PM EDT | 114.00 | 1.55 | 1.35 | 1.60 | -0.30 | -16.22% | 66 | 9 | 48.76% |
| ILMN240517C00115000 | 2024-05-10 3:35PM EDT | 115.00 | 1.20 | 0.95 | 1.30 | -0.53 | -30.64% | 13 | 30 | 48.54% |
| ILMN240517C00116000 | 2024-05-10 9:43AM EDT | 116.00 | 0.80 | 0.80 | 1.05 | -0.35 | -30.43% | 13 | 43 | 48.49% |
| ILMN240517C00117000 | 2024-05-10 3:25PM EDT | 117.00 | 0.70 | 0.55 | 0.85 | -0.52 | -42.62% | 15 | 78 | 48.63% |
| ILMN240517C00118000 | 2024-05-10 3:35PM EDT | 118.00 | 0.55 | 0.40 | 0.55 | -0.30 | -35.29% | 7 | 64 | 45.31% |
| ILMN240517C00119000 | 2024-05-10 1:44PM EDT | 119.00 | 0.35 | 0.30 | 0.50 | -0.27 | -43.55% | 6 | 42 | 47.66% |
| ILMN240517C00120000 | 2024-05-10 3:53PM EDT | 120.00 | 0.30 | 0.20 | 0.40 | -0.20 | -40.00% | 12 | 306 | 48.05% |
| ILMN240517C00121000 | 2024-05-09 3:34PM EDT | 121.00 | 0.30 | 0.00 | 0.35 | -0.11 | -26.83% | 1 | 31 | 49.66% |
| ILMN240517C00122000 | 2024-05-09 9:30AM EDT | 122.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 48.73% |
| ILMN240517C00123000 | 2024-05-09 2:42PM EDT | 123.00 | 0.15 | 0.00 | 4.50 | -0.15 | -50.00% | 1 | 59 | 104.44% |
| ILMN240517C00124000 | 2024-05-09 9:30AM EDT | 124.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 13 | 106.54% |
| ILMN240517C00125000 | 2024-05-10 12:28PM EDT | 125.00 | 0.25 | 0.00 | 0.30 | -0.01 | -3.85% | 4 | 1,017 | 51.95% |
| ILMN240517C00126000 | 2024-05-09 9:30AM EDT | 126.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 1 | 33 | 83.45% |
| ILMN240517C00127000 | 2024-05-10 2:31PM EDT | 127.00 | 0.10 | 0.00 | 4.40 | -0.05 | -33.33% | 2 | 82 | 119.63% |
| ILMN240517C00128000 | 2024-05-09 9:55AM EDT | 128.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 63 | 53.13% |
| ILMN240517C00129000 | 2024-05-10 10:28AM EDT | 129.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 37 | 55.47% |
| ILMN240517C00130000 | 2024-05-10 3:34PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 211 | 54.30% |
| ILMN240517C00131000 | 2024-05-08 9:31AM EDT | 131.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 133.45% |
| ILMN240517C00132000 | 2024-05-10 12:46PM EDT | 132.00 | 0.10 | 0.05 | 1.55 | 0.00 | - | 2 | 136 | 100.34% |
| ILMN240517C00133000 | 2024-05-06 10:17AM EDT | 133.00 | 0.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 140.53% |
| ILMN240517C00134000 | 2024-05-07 9:30AM EDT | 134.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 1 | 143.95% |
| ILMN240517C00135000 | 2024-05-09 2:36PM EDT | 135.00 | 0.17 | 0.00 | 0.60 | 0.00 | - | 43 | 301 | 87.21% |
| ILMN240517C00140000 | 2024-05-10 12:47PM EDT | 140.00 | 0.01 | 0.00 | 1.00 | -0.09 | -90.00% | 1 | 91 | 110.35% |
| ILMN240517C00145000 | 2024-05-07 9:33AM EDT | 145.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 27 | 178.61% |
| ILMN240517C00150000 | 2024-05-03 2:27PM EDT | 150.00 | 0.15 | 0.00 | 4.30 | -0.11 | -42.31% | 1 | 133 | 192.82% |
| ILMN240517C00155000 | 2024-05-06 3:48PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 81 | 93.75% |
| ILMN240517C00160000 | 2024-05-03 3:23PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 178 | 101.56% |
| ILMN240517C00165000 | 2024-05-03 3:56PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 83 | 109.38% |
| ILMN240517C00170000 | 2024-05-03 9:59AM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 52 | 242.29% |
| ILMN240517C00175000 | 2024-04-19 10:20AM EDT | 175.00 | 0.72 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 253.22% |
| ILMN240517C00180000 | 2024-05-02 11:41AM EDT | 180.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 129.69% |
| ILMN240517C00185000 | 2024-04-23 3:09PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 44 | 135.94% |
| ILMN240517C00190000 | 2024-04-19 12:05PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 142.19% |
| ILMN240517C00210000 | 2024-04-12 2:35PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 176.56% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240517P00070000 | 2024-04-15 3:06PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 139.06% |
| ILMN240517P00085000 | 2024-05-07 9:44AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 24 | 84.77% |
| ILMN240517P00090000 | 2024-05-10 12:42PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | +0.02 | +25.00% | 1 | 207 | 72.66% |
| ILMN240517P00095000 | 2024-05-09 2:46PM EDT | 95.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 17 | 81 | 100.49% |
| ILMN240517P00100000 | 2024-05-10 12:42PM EDT | 100.00 | 0.25 | 0.15 | 0.25 | -0.06 | -19.35% | 7 | 123 | 50.39% |
| ILMN240517P00103000 | 2024-05-09 12:57PM EDT | 103.00 | 0.65 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 62.40% |
| ILMN240517P00104000 | 2024-05-10 3:55PM EDT | 104.00 | 0.60 | 0.55 | 0.75 | +0.10 | +20.00% | 7 | 68 | 49.41% |
| ILMN240517P00105000 | 2024-05-09 2:08PM EDT | 105.00 | 1.05 | 0.70 | 1.05 | 0.00 | - | 11 | 153 | 51.27% |
| ILMN240517P00106000 | 2024-05-10 3:29PM EDT | 106.00 | 1.10 | 0.90 | 1.30 | -0.57 | -34.13% | 1 | 10 | 50.90% |
| ILMN240517P00107000 | 2024-05-09 3:48PM EDT | 107.00 | 1.25 | 1.15 | 1.55 | 0.00 | - | 6 | 16 | 49.76% |
| ILMN240517P00108000 | 2024-05-10 3:39PM EDT | 108.00 | 1.67 | 1.45 | 1.80 | -0.08 | -4.57% | 21 | 62 | 47.90% |
| ILMN240517P00109000 | 2024-05-10 1:26PM EDT | 109.00 | 2.07 | 2.00 | 2.20 | +0.11 | +5.61% | 10 | 11 | 47.85% |
| ILMN240517P00110000 | 2024-05-10 2:52PM EDT | 110.00 | 2.57 | 2.40 | 2.60 | +0.12 | +4.90% | 976 | 1,367 | 46.92% |
| ILMN240517P00111000 | 2024-05-09 3:43PM EDT | 111.00 | 2.80 | 2.90 | 3.10 | 0.00 | - | 99 | 99 | 46.73% |
| ILMN240517P00112000 | 2024-05-10 3:58PM EDT | 112.00 | 3.47 | 3.40 | 3.70 | +0.07 | +2.06% | 10 | 487 | 47.29% |
| ILMN240517P00113000 | 2024-05-09 12:01PM EDT | 113.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 1 | 25 | 46.97% |
| ILMN240517P00114000 | 2024-05-10 1:31PM EDT | 114.00 | 5.40 | 4.40 | 5.00 | -0.85 | -13.60% | 3 | 10 | 47.51% |
| ILMN240517P00115000 | 2024-05-10 2:28PM EDT | 115.00 | 6.30 | 5.00 | 5.80 | -0.48 | -7.08% | 203 | 795 | 49.12% |
| ILMN240517P00116000 | 2024-05-10 10:39AM EDT | 116.00 | 6.40 | 5.70 | 6.70 | -1.90 | -22.89% | 5 | 43 | 52.15% |
| ILMN240517P00117000 | 2024-05-08 1:00PM EDT | 117.00 | 8.35 | 3.40 | 11.00 | 0.00 | - | 12 | 27 | 116.53% |
| ILMN240517P00118000 | 2024-05-10 3:39PM EDT | 118.00 | 8.78 | 7.00 | 9.80 | +4.18 | +90.87% | 17 | 50 | 54.74% |
| ILMN240517P00119000 | 2024-05-08 3:02PM EDT | 119.00 | 8.45 | 7.30 | 10.80 | 0.00 | - | 1 | 57 | 87.94% |
| ILMN240517P00120000 | 2024-05-09 2:16PM EDT | 120.00 | 9.00 | 7.50 | 12.80 | 0.00 | - | 5 | 207 | 56.49% |
| ILMN240517P00121000 | 2024-04-24 12:43PM EDT | 121.00 | 10.77 | 6.70 | 12.50 | +3.97 | +58.38% | 1 | 19 | 91.26% |
| ILMN240517P00122000 | 2024-05-10 12:55PM EDT | 122.00 | 12.12 | 9.90 | 15.50 | +6.27 | +107.18% | 2 | 36 | 78.08% |
| ILMN240517P00123000 | 2024-05-08 1:00PM EDT | 123.00 | 14.05 | 9.00 | 15.70 | 0.00 | - | 3 | 40 | 123.63% |
| ILMN240517P00124000 | 2024-04-30 2:51PM EDT | 124.00 | 6.90 | 10.10 | 16.10 | 0.00 | - | 2 | 10 | 116.38% |
| ILMN240517P00125000 | 2024-05-09 12:27PM EDT | 125.00 | 13.25 | 10.40 | 14.80 | -1.35 | -9.25% | 1 | 341 | 61.43% |
| ILMN240517P00127000 | 2024-04-25 9:30AM EDT | 127.00 | 10.50 | 12.00 | 21.00 | 0.00 | - | - | 10 | 165.70% |
| ILMN240517P00128000 | 2024-04-23 11:48AM EDT | 128.00 | 8.80 | 13.30 | 22.00 | 0.00 | - | - | 16 | 61.82% |
| ILMN240517P00129000 | 2024-04-23 10:31AM EDT | 129.00 | 9.43 | 14.30 | 23.00 | 0.00 | - | - | 1 | 64.45% |
| ILMN240517P00130000 | 2024-05-08 11:31AM EDT | 130.00 | 21.40 | 17.10 | 24.00 | 0.00 | - | 10 | 74 | 102.78% |
| ILMN240517P00132000 | 2024-04-29 11:27AM EDT | 132.00 | 10.82 | 19.00 | 26.00 | 0.00 | - | 6 | 1 | 107.72% |
| ILMN240517P00134000 | 2024-05-06 9:42AM EDT | 134.00 | 15.56 | 19.30 | 28.00 | 0.00 | - | - | 0 | 76.86% |
| ILMN240517P00135000 | 2024-05-03 10:17AM EDT | 135.00 | 15.10 | 20.30 | 29.00 | 0.00 | - | 10 | 7 | 79.20% |
| ILMN240517P00140000 | 2024-05-09 9:45AM EDT | 140.00 | 27.90 | 25.00 | 33.50 | 0.00 | - | 5 | 11 | 205.98% |
| ILMN240517P00145000 | 2024-04-09 10:15AM EDT | 145.00 | 16.94 | 29.40 | 37.50 | 0.00 | - | - | 0 | 200.34% |
| ILMN240517P00150000 | 2024-05-08 3:57PM EDT | 150.00 | 39.37 | 34.50 | 44.00 | 0.00 | - | 1 | 1 | 248.83% |
| ILMN240517P00155000 | 2024-05-07 10:28AM EDT | 155.00 | 38.75 | 39.50 | 49.00 | 0.00 | - | 1 | 0 | 263.72% |
| ILMN240517P00160000 | 2024-03-28 2:23PM EDT | 160.00 | 24.70 | 33.30 | 42.40 | 0.00 | - | 3 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.