Canada markets closed

Illumina, Inc. (ILMN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
208.32-19.12 (-8.40%)
At close: 04:00PM EDT
208.70 +0.38 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220819C001200002022-07-25 10:12AM EDT120.0081.2184.6090.300.00-11297.66%
ILMN220819C001300002022-07-27 9:30AM EDT130.0069.8074.9080.000.00--1251.37%
ILMN220819C001400002022-07-14 1:03PM EDT140.0039.3664.5070.200.00-22224.76%
ILMN220819C001500002022-08-11 10:50AM EDT150.0085.0054.4060.400.00-24198.44%
ILMN220819C001550002022-07-15 10:30AM EDT155.0049.0249.7057.30+18.92+62.86%11110.94%
ILMN220819C001600002022-08-02 12:40PM EDT160.0063.2044.5050.400.00-14167.72%
ILMN220819C001675002022-07-19 11:01AM EDT167.5028.7037.5044.400.00--180.86%
ILMN220819C001700002022-08-12 10:14AM EDT170.0040.0035.0039.90+3.58+9.83%624127.54%
ILMN220819C001750002022-07-19 11:02AM EDT175.0023.5029.0034.900.00-465223113.77%
ILMN220819C001775002022-07-26 2:05PM EDT177.5026.6026.0032.700.00--1112.74%
ILMN220819C001800002022-08-11 2:41PM EDT180.0047.7024.0030.000.00-360101.98%
ILMN220819C001850002022-08-12 10:00AM EDT185.0024.5020.3025.20-22.66-48.05%18891.53%
ILMN220819C001875002022-07-18 1:55PM EDT187.5013.5018.3023.000.00--189.09%
ILMN220819C001900002022-08-12 11:08AM EDT190.0018.1015.9021.70-18.84-51.00%310051.17%
ILMN220819C001925002022-08-12 10:00AM EDT192.5017.6014.2020.40-9.70-35.53%326364.11%
ILMN220819C001950002022-08-11 9:49AM EDT195.0017.0012.6016.50-20.20-54.30%47053.37%
ILMN220819C001975002022-08-12 12:07PM EDT197.5010.9011.9013.00+0.70+6.86%51752.00%
ILMN220819C002000002022-08-12 3:21PM EDT200.0010.3010.0011.00-18.25-63.92%5045851.11%
ILMN220819C002025002022-08-12 2:10PM EDT202.507.508.409.30-17.10-69.51%241351.88%
ILMN220819C002050002022-08-12 3:56PM EDT205.006.906.908.80-20.77-75.06%144857.18%
ILMN220819C002075002022-08-12 3:59PM EDT207.505.705.506.10-8.40-59.57%3301750.57%
ILMN220819C002100002022-08-12 3:59PM EDT210.004.504.404.70-18.44-80.38%1,11758851.39%
ILMN220819C002125002022-08-12 3:57PM EDT212.503.503.303.90-16.03-82.08%5651450.50%
ILMN220819C002150002022-08-12 3:57PM EDT215.002.432.553.10-18.87-88.59%2249051.12%
ILMN220819C002175002022-08-12 3:54PM EDT217.501.701.852.30-12.12-87.70%46850.37%
ILMN220819C002200002022-08-12 3:58PM EDT220.001.551.352.30-16.75-91.53%30811354.05%
ILMN220819C002225002022-08-12 3:18PM EDT222.500.900.951.35-14.90-94.30%648650.88%
ILMN220819C002250002022-08-12 3:57PM EDT225.000.900.801.05-10.60-92.17%12211552.66%
ILMN220819C002275002022-08-12 3:56PM EDT227.500.690.500.85-10.71-93.95%555552.93%
ILMN220819C002300002022-08-12 3:58PM EDT230.000.600.450.65-10.10-94.39%21318254.74%
ILMN220819C002350002022-08-12 3:22PM EDT235.000.320.200.50-7.33-95.82%8517957.52%
ILMN220819C002375002022-08-12 1:40PM EDT237.500.300.200.40-6.00-95.24%12859.62%
ILMN220819C002400002022-08-12 3:56PM EDT240.000.250.200.40-5.55-95.69%5069763.38%
ILMN220819C002450002022-08-12 3:20PM EDT245.000.170.100.30-4.73-96.53%2819465.82%
ILMN220819C002475002022-08-12 10:24AM EDT247.500.200.050.40-3.34-94.35%18870.61%
ILMN220819C002500002022-08-12 2:07PM EDT250.000.130.100.30-3.33-96.24%18296072.56%
ILMN220819C002550002022-08-12 12:51PM EDT255.000.100.050.25-2.45-96.08%394975.59%
ILMN220819C002600002022-08-12 3:46PM EDT260.000.100.050.30-1.75-94.59%8616083.50%
ILMN220819C002650002022-08-12 3:56PM EDT265.000.100.000.25-1.25-92.59%6010085.35%
ILMN220819C002700002022-08-12 1:59PM EDT270.000.050.000.15-1.05-95.45%2003585.16%
ILMN220819C002800002022-08-12 11:28AM EDT280.000.050.000.50-0.70-93.33%1874111.91%
ILMN220819C002900002022-08-11 1:14PM EDT290.000.500.000.550.00-12124.61%
ILMN220819C002950002022-08-12 10:47AM EDT295.000.050.001.050.00-185143.95%
ILMN220819C003050002022-08-12 9:30AM EDT305.000.050.000.05-0.15-75.00%666105.47%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN220819P000900002022-08-11 10:04AM EDT90.000.030.000.050.00-2357229.69%
ILMN220819P000950002022-08-03 1:55PM EDT95.000.050.000.050.00-60159215.63%
ILMN220819P001000002022-08-01 12:42PM EDT100.000.050.000.300.00-271245.31%
ILMN220819P001050002022-08-11 10:01AM EDT105.000.140.000.250.00-421225.00%
ILMN220819P001100002022-08-11 1:05PM EDT110.000.050.000.150.00-121198.44%
ILMN220819P001150002022-08-12 2:51PM EDT115.000.100.000.15+0.05+100.00%566185.94%
ILMN220819P001200002022-08-04 2:08PM EDT120.000.050.000.800.00-445217.97%
ILMN220819P001250002022-08-11 3:42PM EDT125.000.050.000.850.00-1619205.66%
ILMN220819P001300002022-08-11 3:40PM EDT130.000.050.000.700.00-13101185.84%
ILMN220819P001350002022-08-11 10:36AM EDT135.000.150.000.600.00-19168.55%
ILMN220819P001400002022-08-01 11:18AM EDT140.000.500.000.350.00-122143.95%
ILMN220819P001450002022-07-21 3:14PM EDT145.000.850.000.600.00-212143.95%
ILMN220819P001500002022-08-12 3:51PM EDT150.000.050.000.50-0.20-80.00%5793128.42%
ILMN220819P001550002022-08-10 12:19PM EDT155.000.400.000.800.00-113126.95%
ILMN220819P001600002022-08-12 2:00PM EDT160.000.150.050.25-0.25-62.50%481698.24%
ILMN220819P001625002022-08-10 10:37AM EDT162.503.830.050.750.00-17109.67%
ILMN220819P001650002022-08-12 12:02PM EDT165.000.210.051.20-3.65-94.56%1133113.57%
ILMN220819P001675002022-08-12 11:26AM EDT167.500.210.054.00-4.71-95.73%162144.43%
ILMN220819P001700002022-08-12 3:38PM EDT170.000.170.100.25-0.63-78.75%451980.27%
ILMN220819P001750002022-08-12 2:27PM EDT175.000.200.050.35-0.75-78.95%595471.97%
ILMN220819P001775002022-08-12 2:50PM EDT177.500.250.100.85-0.40-61.54%72479.10%
ILMN220819P001800002022-08-12 3:51PM EDT180.000.320.250.40-0.56-63.64%14826367.92%
ILMN220819P001825002022-08-12 3:57PM EDT182.500.350.350.50-0.65-65.00%119766.26%
ILMN220819P001850002022-08-12 3:39PM EDT185.000.470.400.55-0.44-48.35%2388162.35%
ILMN220819P001875002022-08-12 3:46PM EDT187.500.620.550.70-0.55-47.01%452260.74%
ILMN220819P001900002022-08-12 3:58PM EDT190.000.750.650.80-0.70-48.28%79542357.10%
ILMN220819P001925002022-08-12 3:59PM EDT192.500.950.951.05-0.82-46.33%482956.25%
ILMN220819P001950002022-08-12 3:55PM EDT195.001.251.151.40-0.64-33.86%2759454.15%
ILMN220819P001975002022-08-12 3:55PM EDT197.501.551.552.05-0.51-24.76%65854.30%
ILMN220819P002000002022-08-12 3:58PM EDT200.002.102.102.25-0.35-14.29%72546351.12%
ILMN220819P002025002022-08-12 3:47PM EDT202.502.882.603.00+0.18+6.67%901551.61%
ILMN220819P002050002022-08-12 3:59PM EDT205.003.703.504.00+0.40+12.12%75057952.08%
ILMN220819P002075002022-08-12 3:57PM EDT207.504.804.505.00+0.83+20.91%1742650.81%
ILMN220819P002100002022-08-12 3:59PM EDT210.006.105.906.20+1.70+38.64%54023649.74%
ILMN220819P002125002022-08-12 3:06PM EDT212.507.857.207.90+2.65+50.96%303051.72%
ILMN220819P002150002022-08-12 3:29PM EDT215.009.509.009.50+3.80+66.67%2110251.12%
ILMN220819P002175002022-08-12 2:10PM EDT217.5012.3010.8011.50+5.41+78.52%175753.22%
ILMN220819P002200002022-08-12 1:27PM EDT220.0013.5012.8013.50+5.59+70.67%75154.05%
ILMN220819P002225002022-08-12 3:27PM EDT222.5015.4114.6015.90+6.36+70.28%184258.98%
ILMN220819P002250002022-08-12 3:55PM EDT225.0017.8717.0018.40+8.02+81.42%4512754.35%
ILMN220819P002275002022-08-12 3:19PM EDT227.5020.0018.4020.90+8.86+79.53%83570.56%
ILMN220819P002300002022-08-12 10:49AM EDT230.0024.8020.9023.40+12.33+98.88%102352.88%
ILMN220819P002325002022-08-12 2:51PM EDT232.5025.5523.4025.90+12.55+96.54%51357.18%
ILMN220819P002350002022-08-11 3:37PM EDT235.0015.4225.9028.400.00-4261.38%
ILMN220819P002400002022-08-05 1:22PM EDT240.0020.7130.5033.400.00-1462.40%
ILMN220819P002450002022-08-03 10:30AM EDT245.0024.2035.5038.400.00-1169.63%
ILMN220819P002500002022-08-03 10:09AM EDT250.0026.2640.4043.400.00-4374.02%
ILMN220819P002600002022-08-12 3:50PM EDT260.0052.8548.3055.90+10.92+26.04%10596.73%
ILMN220819P002800002022-08-02 11:06AM EDT280.0062.3070.0075.600.00-11146.78%
ILMN220819P002900002022-07-28 12:05PM EDT290.0077.0080.4085.200.00--0159.77%