Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220819C00120000 | 2022-07-25 10:12AM EDT | 120.00 | 81.21 | 84.60 | 90.30 | 0.00 | - | 1 | 1 | 297.66% |
| ILMN220819C00130000 | 2022-07-27 9:30AM EDT | 130.00 | 69.80 | 74.90 | 80.00 | 0.00 | - | - | 1 | 251.37% |
| ILMN220819C00140000 | 2022-07-14 1:03PM EDT | 140.00 | 39.36 | 64.50 | 70.20 | 0.00 | - | 2 | 2 | 224.76% |
| ILMN220819C00150000 | 2022-08-11 10:50AM EDT | 150.00 | 85.00 | 54.40 | 60.40 | 0.00 | - | 2 | 4 | 198.44% |
| ILMN220819C00155000 | 2022-07-15 10:30AM EDT | 155.00 | 49.02 | 49.70 | 57.30 | +18.92 | +62.86% | 1 | 1 | 110.94% |
| ILMN220819C00160000 | 2022-08-02 12:40PM EDT | 160.00 | 63.20 | 44.50 | 50.40 | 0.00 | - | 1 | 4 | 167.72% |
| ILMN220819C00167500 | 2022-07-19 11:01AM EDT | 167.50 | 28.70 | 37.50 | 44.40 | 0.00 | - | - | 1 | 80.86% |
| ILMN220819C00170000 | 2022-08-12 10:14AM EDT | 170.00 | 40.00 | 35.00 | 39.90 | +3.58 | +9.83% | 6 | 24 | 127.54% |
| ILMN220819C00175000 | 2022-07-19 11:02AM EDT | 175.00 | 23.50 | 29.00 | 34.90 | 0.00 | - | 465 | 223 | 113.77% |
| ILMN220819C00177500 | 2022-07-26 2:05PM EDT | 177.50 | 26.60 | 26.00 | 32.70 | 0.00 | - | - | 1 | 112.74% |
| ILMN220819C00180000 | 2022-08-11 2:41PM EDT | 180.00 | 47.70 | 24.00 | 30.00 | 0.00 | - | 3 | 60 | 101.98% |
| ILMN220819C00185000 | 2022-08-12 10:00AM EDT | 185.00 | 24.50 | 20.30 | 25.20 | -22.66 | -48.05% | 1 | 88 | 91.53% |
| ILMN220819C00187500 | 2022-07-18 1:55PM EDT | 187.50 | 13.50 | 18.30 | 23.00 | 0.00 | - | - | 1 | 89.09% |
| ILMN220819C00190000 | 2022-08-12 11:08AM EDT | 190.00 | 18.10 | 15.90 | 21.70 | -18.84 | -51.00% | 3 | 100 | 51.17% |
| ILMN220819C00192500 | 2022-08-12 10:00AM EDT | 192.50 | 17.60 | 14.20 | 20.40 | -9.70 | -35.53% | 3 | 263 | 64.11% |
| ILMN220819C00195000 | 2022-08-11 9:49AM EDT | 195.00 | 17.00 | 12.60 | 16.50 | -20.20 | -54.30% | 4 | 70 | 53.37% |
| ILMN220819C00197500 | 2022-08-12 12:07PM EDT | 197.50 | 10.90 | 11.90 | 13.00 | +0.70 | +6.86% | 5 | 17 | 52.00% |
| ILMN220819C00200000 | 2022-08-12 3:21PM EDT | 200.00 | 10.30 | 10.00 | 11.00 | -18.25 | -63.92% | 50 | 458 | 51.11% |
| ILMN220819C00202500 | 2022-08-12 2:10PM EDT | 202.50 | 7.50 | 8.40 | 9.30 | -17.10 | -69.51% | 24 | 13 | 51.88% |
| ILMN220819C00205000 | 2022-08-12 3:56PM EDT | 205.00 | 6.90 | 6.90 | 8.80 | -20.77 | -75.06% | 144 | 8 | 57.18% |
| ILMN220819C00207500 | 2022-08-12 3:59PM EDT | 207.50 | 5.70 | 5.50 | 6.10 | -8.40 | -59.57% | 330 | 17 | 50.57% |
| ILMN220819C00210000 | 2022-08-12 3:59PM EDT | 210.00 | 4.50 | 4.40 | 4.70 | -18.44 | -80.38% | 1,117 | 588 | 51.39% |
| ILMN220819C00212500 | 2022-08-12 3:57PM EDT | 212.50 | 3.50 | 3.30 | 3.90 | -16.03 | -82.08% | 565 | 14 | 50.50% |
| ILMN220819C00215000 | 2022-08-12 3:57PM EDT | 215.00 | 2.43 | 2.55 | 3.10 | -18.87 | -88.59% | 224 | 90 | 51.12% |
| ILMN220819C00217500 | 2022-08-12 3:54PM EDT | 217.50 | 1.70 | 1.85 | 2.30 | -12.12 | -87.70% | 46 | 8 | 50.37% |
| ILMN220819C00220000 | 2022-08-12 3:58PM EDT | 220.00 | 1.55 | 1.35 | 2.30 | -16.75 | -91.53% | 308 | 113 | 54.05% |
| ILMN220819C00222500 | 2022-08-12 3:18PM EDT | 222.50 | 0.90 | 0.95 | 1.35 | -14.90 | -94.30% | 64 | 86 | 50.88% |
| ILMN220819C00225000 | 2022-08-12 3:57PM EDT | 225.00 | 0.90 | 0.80 | 1.05 | -10.60 | -92.17% | 122 | 115 | 52.66% |
| ILMN220819C00227500 | 2022-08-12 3:56PM EDT | 227.50 | 0.69 | 0.50 | 0.85 | -10.71 | -93.95% | 55 | 55 | 52.93% |
| ILMN220819C00230000 | 2022-08-12 3:58PM EDT | 230.00 | 0.60 | 0.45 | 0.65 | -10.10 | -94.39% | 213 | 182 | 54.74% |
| ILMN220819C00235000 | 2022-08-12 3:22PM EDT | 235.00 | 0.32 | 0.20 | 0.50 | -7.33 | -95.82% | 85 | 179 | 57.52% |
| ILMN220819C00237500 | 2022-08-12 1:40PM EDT | 237.50 | 0.30 | 0.20 | 0.40 | -6.00 | -95.24% | 12 | 8 | 59.62% |
| ILMN220819C00240000 | 2022-08-12 3:56PM EDT | 240.00 | 0.25 | 0.20 | 0.40 | -5.55 | -95.69% | 50 | 697 | 63.38% |
| ILMN220819C00245000 | 2022-08-12 3:20PM EDT | 245.00 | 0.17 | 0.10 | 0.30 | -4.73 | -96.53% | 28 | 194 | 65.82% |
| ILMN220819C00247500 | 2022-08-12 10:24AM EDT | 247.50 | 0.20 | 0.05 | 0.40 | -3.34 | -94.35% | 18 | 8 | 70.61% |
| ILMN220819C00250000 | 2022-08-12 2:07PM EDT | 250.00 | 0.13 | 0.10 | 0.30 | -3.33 | -96.24% | 182 | 960 | 72.56% |
| ILMN220819C00255000 | 2022-08-12 12:51PM EDT | 255.00 | 0.10 | 0.05 | 0.25 | -2.45 | -96.08% | 39 | 49 | 75.59% |
| ILMN220819C00260000 | 2022-08-12 3:46PM EDT | 260.00 | 0.10 | 0.05 | 0.30 | -1.75 | -94.59% | 86 | 160 | 83.50% |
| ILMN220819C00265000 | 2022-08-12 3:56PM EDT | 265.00 | 0.10 | 0.00 | 0.25 | -1.25 | -92.59% | 60 | 100 | 85.35% |
| ILMN220819C00270000 | 2022-08-12 1:59PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 200 | 35 | 85.16% |
| ILMN220819C00280000 | 2022-08-12 11:28AM EDT | 280.00 | 0.05 | 0.00 | 0.50 | -0.70 | -93.33% | 18 | 74 | 111.91% |
| ILMN220819C00290000 | 2022-08-11 1:14PM EDT | 290.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 124.61% |
| ILMN220819C00295000 | 2022-08-12 10:47AM EDT | 295.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 18 | 5 | 143.95% |
| ILMN220819C00305000 | 2022-08-12 9:30AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 6 | 66 | 105.47% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN220819P00090000 | 2022-08-11 10:04AM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 357 | 229.69% |
| ILMN220819P00095000 | 2022-08-03 1:55PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 159 | 215.63% |
| ILMN220819P00100000 | 2022-08-01 12:42PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 71 | 245.31% |
| ILMN220819P00105000 | 2022-08-11 10:01AM EDT | 105.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 4 | 21 | 225.00% |
| ILMN220819P00110000 | 2022-08-11 1:05PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 198.44% |
| ILMN220819P00115000 | 2022-08-12 2:51PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 5 | 66 | 185.94% |
| ILMN220819P00120000 | 2022-08-04 2:08PM EDT | 120.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 4 | 45 | 217.97% |
| ILMN220819P00125000 | 2022-08-11 3:42PM EDT | 125.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 16 | 19 | 205.66% |
| ILMN220819P00130000 | 2022-08-11 3:40PM EDT | 130.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 13 | 101 | 185.84% |
| ILMN220819P00135000 | 2022-08-11 10:36AM EDT | 135.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 168.55% |
| ILMN220819P00140000 | 2022-08-01 11:18AM EDT | 140.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 22 | 143.95% |
| ILMN220819P00145000 | 2022-07-21 3:14PM EDT | 145.00 | 0.85 | 0.00 | 0.60 | 0.00 | - | 2 | 12 | 143.95% |
| ILMN220819P00150000 | 2022-08-12 3:51PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 57 | 93 | 128.42% |
| ILMN220819P00155000 | 2022-08-10 12:19PM EDT | 155.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 13 | 126.95% |
| ILMN220819P00160000 | 2022-08-12 2:00PM EDT | 160.00 | 0.15 | 0.05 | 0.25 | -0.25 | -62.50% | 48 | 16 | 98.24% |
| ILMN220819P00162500 | 2022-08-10 10:37AM EDT | 162.50 | 3.83 | 0.05 | 0.75 | 0.00 | - | 1 | 7 | 109.67% |
| ILMN220819P00165000 | 2022-08-12 12:02PM EDT | 165.00 | 0.21 | 0.05 | 1.20 | -3.65 | -94.56% | 11 | 33 | 113.57% |
| ILMN220819P00167500 | 2022-08-12 11:26AM EDT | 167.50 | 0.21 | 0.05 | 4.00 | -4.71 | -95.73% | 16 | 2 | 144.43% |
| ILMN220819P00170000 | 2022-08-12 3:38PM EDT | 170.00 | 0.17 | 0.10 | 0.25 | -0.63 | -78.75% | 45 | 19 | 80.27% |
| ILMN220819P00175000 | 2022-08-12 2:27PM EDT | 175.00 | 0.20 | 0.05 | 0.35 | -0.75 | -78.95% | 59 | 54 | 71.97% |
| ILMN220819P00177500 | 2022-08-12 2:50PM EDT | 177.50 | 0.25 | 0.10 | 0.85 | -0.40 | -61.54% | 72 | 4 | 79.10% |
| ILMN220819P00180000 | 2022-08-12 3:51PM EDT | 180.00 | 0.32 | 0.25 | 0.40 | -0.56 | -63.64% | 148 | 263 | 67.92% |
| ILMN220819P00182500 | 2022-08-12 3:57PM EDT | 182.50 | 0.35 | 0.35 | 0.50 | -0.65 | -65.00% | 119 | 7 | 66.26% |
| ILMN220819P00185000 | 2022-08-12 3:39PM EDT | 185.00 | 0.47 | 0.40 | 0.55 | -0.44 | -48.35% | 238 | 81 | 62.35% |
| ILMN220819P00187500 | 2022-08-12 3:46PM EDT | 187.50 | 0.62 | 0.55 | 0.70 | -0.55 | -47.01% | 45 | 22 | 60.74% |
| ILMN220819P00190000 | 2022-08-12 3:58PM EDT | 190.00 | 0.75 | 0.65 | 0.80 | -0.70 | -48.28% | 795 | 423 | 57.10% |
| ILMN220819P00192500 | 2022-08-12 3:59PM EDT | 192.50 | 0.95 | 0.95 | 1.05 | -0.82 | -46.33% | 48 | 29 | 56.25% |
| ILMN220819P00195000 | 2022-08-12 3:55PM EDT | 195.00 | 1.25 | 1.15 | 1.40 | -0.64 | -33.86% | 275 | 94 | 54.15% |
| ILMN220819P00197500 | 2022-08-12 3:55PM EDT | 197.50 | 1.55 | 1.55 | 2.05 | -0.51 | -24.76% | 65 | 8 | 54.30% |
| ILMN220819P00200000 | 2022-08-12 3:58PM EDT | 200.00 | 2.10 | 2.10 | 2.25 | -0.35 | -14.29% | 725 | 463 | 51.12% |
| ILMN220819P00202500 | 2022-08-12 3:47PM EDT | 202.50 | 2.88 | 2.60 | 3.00 | +0.18 | +6.67% | 90 | 15 | 51.61% |
| ILMN220819P00205000 | 2022-08-12 3:59PM EDT | 205.00 | 3.70 | 3.50 | 4.00 | +0.40 | +12.12% | 750 | 579 | 52.08% |
| ILMN220819P00207500 | 2022-08-12 3:57PM EDT | 207.50 | 4.80 | 4.50 | 5.00 | +0.83 | +20.91% | 174 | 26 | 50.81% |
| ILMN220819P00210000 | 2022-08-12 3:59PM EDT | 210.00 | 6.10 | 5.90 | 6.20 | +1.70 | +38.64% | 540 | 236 | 49.74% |
| ILMN220819P00212500 | 2022-08-12 3:06PM EDT | 212.50 | 7.85 | 7.20 | 7.90 | +2.65 | +50.96% | 30 | 30 | 51.72% |
| ILMN220819P00215000 | 2022-08-12 3:29PM EDT | 215.00 | 9.50 | 9.00 | 9.50 | +3.80 | +66.67% | 21 | 102 | 51.12% |
| ILMN220819P00217500 | 2022-08-12 2:10PM EDT | 217.50 | 12.30 | 10.80 | 11.50 | +5.41 | +78.52% | 17 | 57 | 53.22% |
| ILMN220819P00220000 | 2022-08-12 1:27PM EDT | 220.00 | 13.50 | 12.80 | 13.50 | +5.59 | +70.67% | 7 | 51 | 54.05% |
| ILMN220819P00222500 | 2022-08-12 3:27PM EDT | 222.50 | 15.41 | 14.60 | 15.90 | +6.36 | +70.28% | 18 | 42 | 58.98% |
| ILMN220819P00225000 | 2022-08-12 3:55PM EDT | 225.00 | 17.87 | 17.00 | 18.40 | +8.02 | +81.42% | 45 | 127 | 54.35% |
| ILMN220819P00227500 | 2022-08-12 3:19PM EDT | 227.50 | 20.00 | 18.40 | 20.90 | +8.86 | +79.53% | 8 | 35 | 70.56% |
| ILMN220819P00230000 | 2022-08-12 10:49AM EDT | 230.00 | 24.80 | 20.90 | 23.40 | +12.33 | +98.88% | 10 | 23 | 52.88% |
| ILMN220819P00232500 | 2022-08-12 2:51PM EDT | 232.50 | 25.55 | 23.40 | 25.90 | +12.55 | +96.54% | 5 | 13 | 57.18% |
| ILMN220819P00235000 | 2022-08-11 3:37PM EDT | 235.00 | 15.42 | 25.90 | 28.40 | 0.00 | - | 4 | 2 | 61.38% |
| ILMN220819P00240000 | 2022-08-05 1:22PM EDT | 240.00 | 20.71 | 30.50 | 33.40 | 0.00 | - | 1 | 4 | 62.40% |
| ILMN220819P00245000 | 2022-08-03 10:30AM EDT | 245.00 | 24.20 | 35.50 | 38.40 | 0.00 | - | 1 | 1 | 69.63% |
| ILMN220819P00250000 | 2022-08-03 10:09AM EDT | 250.00 | 26.26 | 40.40 | 43.40 | 0.00 | - | 4 | 3 | 74.02% |
| ILMN220819P00260000 | 2022-08-12 3:50PM EDT | 260.00 | 52.85 | 48.30 | 55.90 | +10.92 | +26.04% | 10 | 5 | 96.73% |
| ILMN220819P00280000 | 2022-08-02 11:06AM EDT | 280.00 | 62.30 | 70.00 | 75.60 | 0.00 | - | 1 | 1 | 146.78% |
| ILMN220819P00290000 | 2022-07-28 12:05PM EDT | 290.00 | 77.00 | 80.40 | 85.20 | 0.00 | - | - | 0 | 159.77% |
© 2022 Yahoo. All rights reserved.
