Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ILMN240510C00114000 | 2024-05-08 3:40PM EDT | 114.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 6.25% |
| ILMN240510C00115000 | 2024-05-08 3:52PM EDT | 115.00 | 0.46 | 0.10 | 0.65 | 0.00 | - | 1 | 2 | 59.67% |
| ILMN240510C00117000 | 2024-05-07 3:58PM EDT | 117.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 206 | 195 | 50.59% |
| ILMN240510C00118000 | 2024-05-08 3:34PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 25.00% |
| ILMN240510C00119000 | 2024-05-07 2:34PM EDT | 119.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 25.00% |
| ILMN240510C00120000 | 2024-05-08 1:58PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 25.00% |
| ILMN240510C00121000 | 2024-05-08 2:22PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| ILMN240510C00122000 | 2024-05-08 3:53PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| ILMN240510C00123000 | 2024-05-07 2:49PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 155 | 25.00% |
| ILMN240510C00124000 | 2024-05-07 3:48PM EDT | 124.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 68 | 25.00% |
| ILMN240510C00125000 | 2024-05-08 12:46PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 50.00% |
| ILMN240510C00126000 | 2024-05-08 10:17AM EDT | 126.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 50.00% |
| ILMN240510C00127000 | 2024-05-07 3:18PM EDT | 127.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 50.00% |
| ILMN240510C00128000 | 2024-05-06 10:52AM EDT | 128.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 47 | 50.00% |
| ILMN240510C00129000 | 2024-05-07 11:06AM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| ILMN240510C00130000 | 2024-05-08 9:44AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 50.00% |
| ILMN240510C00131000 | 2024-05-07 9:30AM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
| ILMN240510C00132000 | 2024-05-06 10:48AM EDT | 132.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 50.00% |
| ILMN240510C00133000 | 2024-05-07 11:27AM EDT | 133.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| ILMN240510C00134000 | 2024-05-06 1:34PM EDT | 134.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| ILMN240510C00135000 | 2024-05-08 10:41AM EDT | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ILMN240510C00136000 | 2024-05-06 10:03AM EDT | 136.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| ILMN240510C00137000 | 2024-05-03 3:38PM EDT | 137.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ILMN240510C00138000 | 2024-05-06 10:46AM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| ILMN240510C00139000 | 2024-05-06 10:41AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| ILMN240510C00140000 | 2024-05-03 12:55PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 139 | 50.00% |
| ILMN240510C00141000 | 2024-04-15 1:14PM EDT | 141.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ILMN240510C00142000 | 2024-04-26 3:50PM EDT | 142.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ILMN240510C00143000 | 2024-04-25 11:10AM EDT | 143.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ILMN240510C00144000 | 2024-05-02 3:34PM EDT | 144.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ILMN240510C00145000 | 2024-05-08 10:01AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| ILMN240510C00146000 | 2024-05-02 9:30AM EDT | 146.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ILMN240510C00147000 | 2024-05-06 9:59AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| ILMN240510C00148000 | 2024-05-03 9:30AM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ILMN240510C00149000 | 2024-05-03 9:30AM EDT | 149.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| ILMN240510C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 50.00% |
| ILMN240510C00152500 | 2024-05-01 2:54PM EDT | 152.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ILMN240510C00155000 | 2024-04-05 10:30AM EDT | 155.00 | 1.80 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 380.18% |
| 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 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ILMN240510C00170000 | 2024-04-09 1:59PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
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 | 3.60 | 0.00 | - | 1 | 2 | 396.29% |
| ILMN240510P00090000 | 2024-05-08 10:19AM EDT | 90.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 1 | 7 | 288.38% |
| ILMN240510P00094000 | 2024-05-06 12:25PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ILMN240510P00095000 | 2024-04-23 9:30AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ILMN240510P00100000 | 2024-05-08 1:11PM EDT | 100.00 | 0.85 | 0.00 | 3.60 | 0.00 | - | 2 | 14 | 184.77% |
| ILMN240510P00103000 | 2024-05-08 2:59PM EDT | 103.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 103.32% |
| ILMN240510P00104000 | 2024-05-09 9:30AM EDT | 104.00 | 0.10 | 0.00 | 0.90 | -0.10 | -50.00% | 1 | 23 | 82.52% |
| ILMN240510P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | -0.12 | -30.77% | 1 | 36 | 25.00% |
| ILMN240510P00106000 | 2024-05-08 2:59PM EDT | 106.00 | 0.40 | 0.00 | 3.60 | 0.00 | - | 10 | 22 | 120.56% |
| ILMN240510P00107000 | 2024-05-08 1:18PM EDT | 107.00 | 0.70 | 0.00 | 0.65 | 0.00 | - | 107 | 100 | 50.98% |
| ILMN240510P00108000 | 2024-05-08 3:22PM EDT | 108.00 | 0.80 | 0.00 | 2.00 | 0.00 | - | 28 | 380 | 69.73% |
| ILMN240510P00109000 | 2024-05-08 3:34PM EDT | 109.00 | 1.25 | 0.75 | 2.45 | 0.00 | - | 1,576 | 1,500 | 78.81% |
| ILMN240510P00110000 | 2024-05-08 3:02PM EDT | 110.00 | 1.78 | 1.05 | 3.70 | 0.00 | - | 41 | 110 | 90.33% |
| ILMN240510P00111000 | 2024-05-08 2:11PM EDT | 111.00 | 1.70 | 0.00 | 5.30 | 0.00 | - | 55 | 71 | 84.23% |
| ILMN240510P00112000 | 2024-05-08 3:59PM EDT | 112.00 | 2.55 | 1.25 | 3.40 | 0.00 | - | 21 | 41 | 58.11% |
| ILMN240510P00113000 | 2024-05-08 9:32AM EDT | 113.00 | 3.10 | 1.55 | 5.00 | 0.00 | - | 1 | 18 | 68.95% |
| ILMN240510P00114000 | 2024-05-08 11:49AM EDT | 114.00 | 5.00 | 2.15 | 5.00 | 0.00 | - | 19 | 46 | 56.35% |
| ILMN240510P00115000 | 2024-05-08 3:55PM EDT | 115.00 | 4.70 | 1.25 | 8.10 | 0.00 | - | 526 | 206 | 69.43% |
| ILMN240510P00116000 | 2024-05-08 11:58AM EDT | 116.00 | 6.60 | 1.85 | 8.90 | 0.00 | - | 1 | 110 | 66.21% |
| ILMN240510P00117000 | 2024-05-08 12:26PM EDT | 117.00 | 8.21 | 2.80 | 9.90 | 0.00 | - | 3 | 146 | 73.05% |
| ILMN240510P00118000 | 2024-05-08 2:03PM EDT | 118.00 | 8.12 | 6.20 | 8.80 | 0.00 | - | 6 | 40 | 87.60% |
| ILMN240510P00119000 | 2024-05-07 2:13PM EDT | 119.00 | 6.00 | 4.70 | 11.80 | 0.00 | - | 5 | 22 | 82.72% |
| ILMN240510P00120000 | 2024-05-08 3:33PM EDT | 120.00 | 9.83 | 5.60 | 12.70 | 0.00 | - | 5 | 18 | 83.59% |
| ILMN240510P00121000 | 2024-05-08 9:39AM EDT | 121.00 | 11.20 | 6.40 | 14.70 | 0.00 | - | 1 | 5 | 112.11% |
| ILMN240510P00122000 | 2024-05-03 3:55PM EDT | 122.00 | 5.45 | 7.60 | 14.70 | 0.00 | - | 4 | 6 | 96.29% |
| ILMN240510P00123000 | 2024-05-03 3:38PM EDT | 123.00 | 4.30 | 10.20 | 15.60 | 0.00 | - | 2 | 1 | 142.87% |
| ILMN240510P00124000 | 2024-05-07 12:17PM EDT | 124.00 | 8.79 | 11.20 | 16.00 | 0.00 | - | 1 | 1 | 135.25% |
| ILMN240510P00125000 | 2024-05-08 2:03PM EDT | 125.00 | 15.96 | 12.20 | 17.00 | 0.00 | - | 6 | 5 | 141.89% |
| ILMN240510P00126000 | 2024-05-03 1:38PM EDT | 126.00 | 7.20 | 13.20 | 18.60 | 0.00 | - | 6 | 2 | 163.77% |
| ILMN240510P00127000 | 2024-05-01 3:52PM EDT | 127.00 | 6.85 | 12.60 | 19.70 | 0.00 | - | - | 0 | 125.39% |
| ILMN240510P00128000 | 2024-04-15 10:34AM EDT | 128.00 | 9.84 | 13.40 | 19.90 | 0.00 | - | - | 0 | 260.69% |
| ILMN240510P00129000 | 2024-04-22 1:29PM EDT | 129.00 | 13.98 | 16.20 | 20.90 | 0.00 | - | 1 | 0 | 163.97% |
| 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 | 18.20 | 22.90 | 0.00 | - | 8 | 0 | 175.68% |
| ILMN240510P00132000 | 2024-04-22 1:31PM EDT | 132.00 | 15.23 | 17.60 | 24.70 | 0.00 | - | 6 | 0 | 151.95% |
| ILMN240510P00133000 | 2024-05-08 3:23PM EDT | 133.00 | 27.10 | 0.00 | 25.70 | 0.00 | - | 3 | 2 | 327.25% |
| ILMN240510P00134000 | 2024-05-08 3:23PM EDT | 134.00 | 28.10 | 20.60 | 26.40 | 0.00 | - | 3 | 1 | 189.26% |
| ILMN240510P00135000 | 2024-05-08 3:12PM EDT | 135.00 | 29.10 | 21.60 | 27.40 | 0.00 | - | 7 | 2 | 194.63% |
| ILMN240510P00136000 | 2024-05-03 11:04AM EDT | 136.00 | 14.76 | 0.00 | 29.40 | 0.00 | - | 2 | 0 | 374.12% |
| ILMN240510P00138000 | 2024-04-12 12:20PM EDT | 138.00 | 12.00 | 23.60 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.