NasdaqGS - Delayed Quote • USD
Illumina, Inc. (ILMN)
At close: 4:00 PM EDT
After hours: 5:20 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426C00112000 | 4/19/2024 1:35 PM | 112 | 7.60 | 7.10 | 14.00 | 0.00 | 0.00% | 5 | 0 | 172.56% |
| ILMN240426C00114000 | 4/19/2024 1:35 PM | 114 | 6.10 | 4.70 | 12.90 | 0.00 | 0.00% | 5 | 4 | 179.15% |
| ILMN240426C00115000 | 4/19/2024 4:32 PM | 115 | 4.90 | 3.70 | 12.10 | 0.00 | 0.00% | 2 | 46 | 175.05% |
| ILMN240426C00116000 | 4/23/2024 4:32 PM | 116 | 9.10 | 5.20 | 8.40 | 0.00 | 0.00% | 2 | 2 | 94.43% |
| ILMN240426C00117000 | 4/22/2024 3:51 PM | 117 | 3.27 | 4.40 | 9.40 | 0.00 | 0.00% | 13 | 19 | 72.12% |
| ILMN240426C00118000 | 4/23/2024 7:50 PM | 118 | 7.36 | 2.50 | 8.90 | 0.00 | 0.00% | 2 | 35 | 58.84% |
| ILMN240426C00119000 | 4/23/2024 5:12 PM | 119 | 6.50 | 3.80 | 7.30 | 0.00 | 0.00% | 2 | 35 | 74.46% |
| ILMN240426C00120000 | 4/23/2024 6:07 PM | 120 | 5.70 | 3.40 | 3.80 | 0.00 | 0.00% | 4 | 63 | 46.78% |
| ILMN240426C00121000 | 4/24/2024 6:46 PM | 121 | 2.42 | 2.70 | 2.95 | -1.68 | -40.98% | 33 | 42 | 42.33% |
| ILMN240426C00122000 | 4/24/2024 6:23 PM | 122 | 1.70 | 2.10 | 2.30 | -1.50 | -46.88% | 17 | 51 | 41.36% |
| ILMN240426C00123000 | 4/24/2024 7:59 PM | 123 | 1.70 | 1.60 | 1.75 | -1.25 | -42.37% | 37 | 128 | 40.82% |
| ILMN240426C00124000 | 4/24/2024 7:28 PM | 124 | 1.11 | 1.10 | 1.35 | -1.44 | -56.47% | 330 | 346 | 41.70% |
| ILMN240426C00125000 | 4/24/2024 7:00 PM | 125 | 0.70 | 0.75 | 0.95 | -1.30 | -65.00% | 15 | 177 | 40.63% |
| ILMN240426C00126000 | 4/24/2024 7:28 PM | 126 | 0.53 | 0.50 | 0.70 | -0.87 | -62.14% | 10 | 22 | 41.36% |
| ILMN240426C00127000 | 4/24/2024 7:41 PM | 127 | 0.35 | 0.30 | 0.45 | -0.85 | -70.83% | 1 | 63 | 40.14% |
| ILMN240426C00128000 | 4/24/2024 1:31 PM | 128 | 0.55 | 0.20 | 0.35 | -0.25 | -31.25% | 2 | 32 | 42.19% |
| ILMN240426C00129000 | 4/23/2024 4:52 PM | 129 | 0.95 | 0.10 | 0.20 | 0.00 | 0.00% | 4 | 39 | 40.53% |
| ILMN240426C00130000 | 4/24/2024 6:46 PM | 130 | 0.08 | 0.05 | 0.15 | -0.48 | -85.71% | 11 | 88 | 42.19% |
| ILMN240426C00131000 | 4/23/2024 7:49 PM | 131 | 0.06 | 0.00 | 1.75 | -0.29 | -82.86% | 10 | 32 | 77.49% |
| ILMN240426C00132000 | 4/23/2024 4:19 PM | 132 | 0.05 | 0.00 | 0.45 | -0.30 | -85.71% | 13 | 20 | 55.66% |
| ILMN240426C00133000 | 4/24/2024 7:11 PM | 133 | 0.05 | 0.00 | 2.80 | -0.20 | -80.00% | 1 | 11 | 105.57% |
| ILMN240426C00134000 | 4/23/2024 2:12 PM | 134 | 0.17 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 133.35% |
| ILMN240426C00135000 | 4/23/2024 3:32 PM | 135 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 5 | 60.55% |
| ILMN240426C00136000 | 4/17/2024 1:30 PM | 136 | 0.15 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 7 | 145.26% |
| ILMN240426C00137000 | 4/16/2024 1:34 PM | 137 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 21 | 62.11% |
| ILMN240426C00138000 | 4/23/2024 2:15 PM | 138 | 0.76 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 16 | 65.63% |
| ILMN240426C00139000 | 4/16/2024 1:34 PM | 139 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 58.98% |
| ILMN240426C00140000 | 4/16/2024 1:34 PM | 140 | 0.10 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 26 | 142.24% |
| ILMN240426C00141000 | 4/16/2024 4:15 PM | 141 | 0.12 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 19 | 105.66% |
| ILMN240426C00142000 | 4/17/2024 4:14 PM | 142 | 0.75 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 120 | 156.45% |
| ILMN240426C00143000 | 4/15/2024 1:30 PM | 143 | 0.55 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 25 | 157.67% |
| ILMN240426C00144000 | 4/17/2024 5:55 PM | 144 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 104.88% |
| ILMN240426C00145000 | 4/9/2024 2:46 PM | 145 | 1.57 | 0.00 | 2.70 | 0.00 | 0.00% | - | 1 | 165.04% |
| ILMN240426C00146000 | 4/15/2024 1:41 PM | 146 | 0.27 | 0.00 | 2.95 | 0.00 | 0.00% | 2 | 4 | 174.32% |
| ILMN240426C00147000 | 3/26/2024 2:44 PM | 147 | 3.20 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 1 | 175.98% |
| ILMN240426C00148000 | 4/9/2024 1:38 PM | 148 | 1.25 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 1 | 180.37% |
| ILMN240426C00150000 | 4/17/2024 7:48 PM | 150 | 0.75 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 8 | 188.96% |
| ILMN240426C00152500 | 4/22/2024 4:15 PM | 152.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 450 | 54 | 96.09% |
| ILMN240426C00155000 | 4/12/2024 2:06 PM | 155 | 0.35 | 0.00 | 2.85 | 0.00 | 0.00% | 1 | 3 | 210.65% |
| ILMN240426C00157500 | 4/9/2024 1:55 PM | 157.5 | 0.50 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 218.31% |
| ILMN240426C00160000 | 4/16/2024 1:44 PM | 160 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 7 | 114.06% |
| ILMN240426C00162500 | 4/15/2024 2:51 PM | 162.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 120.31% |
| ILMN240426C00165000 | 3/18/2024 1:59 PM | 165 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 212.70% |
| ILMN240426C00170000 | 4/12/2024 5:53 PM | 170 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 137.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426P00080000 | 4/19/2024 2:58 PM | 80 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 404.88% |
| ILMN240426P00085000 | 4/23/2024 4:23 PM | 85 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 0 | 360.45% |
| ILMN240426P00100000 | 4/15/2024 6:48 PM | 100 | 0.26 | 0.00 | 1.50 | 0.00 | 0.00% | 8 | 26 | 171.88% |
| ILMN240426P00102000 | 4/18/2024 2:26 PM | 102 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | - | 1 | 85.94% |
| ILMN240426P00103000 | 4/22/2024 1:33 PM | 103 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 10 | 82.03% |
| ILMN240426P00104000 | 4/22/2024 2:39 PM | 104 | 0.07 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 5 | 78.13% |
| ILMN240426P00105000 | 4/22/2024 2:42 PM | 105 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 16 | 35 | 74.22% |
| ILMN240426P00106000 | 4/19/2024 6:00 PM | 106 | 0.36 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 70.31% |
| ILMN240426P00108000 | 4/19/2024 6:00 PM | 108 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 3 | 62.50% |
| ILMN240426P00109000 | 4/24/2024 6:05 PM | 109 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 10 | 13 | 58.59% |
| ILMN240426P00110000 | 4/23/2024 2:10 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 68 | 54.69% |
| ILMN240426P00111000 | 4/22/2024 3:27 PM | 111 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 21 | 38 | 50.78% |
| ILMN240426P00112000 | 4/22/2024 2:24 PM | 112 | 0.48 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 8 | 51.76% |
| ILMN240426P00113000 | 4/22/2024 3:27 PM | 113 | 0.62 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 29 | 53.71% |
| ILMN240426P00114000 | 4/23/2024 3:13 PM | 114 | 0.15 | 0.05 | 2.80 | 0.00 | 0.00% | 1 | 44 | 106.30% |
| ILMN240426P00115000 | 4/23/2024 7:58 PM | 115 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 18 | 35 | 51.76% |
| ILMN240426P00116000 | 4/24/2024 4:53 PM | 116 | 0.30 | 0.10 | 0.20 | -0.55 | -64.71% | 1 | 26 | 46.48% |
| ILMN240426P00117000 | 4/23/2024 6:54 PM | 117 | 0.20 | 0.20 | 0.25 | 0.00 | 0.00% | 5 | 38 | 43.85% |
| ILMN240426P00118000 | 4/24/2024 5:32 PM | 118 | 0.45 | 0.25 | 0.35 | 0.15 | 50.00% | 1 | 20 | 42.48% |
| ILMN240426P00119000 | 4/23/2024 3:11 PM | 119 | 0.55 | 0.40 | 0.50 | 0.00 | 0.00% | 12 | 23 | 41.50% |
| ILMN240426P00120000 | 4/24/2024 7:49 PM | 120 | 0.75 | 0.55 | 0.70 | 0.20 | 36.36% | 163 | 26 | 40.53% |
| ILMN240426P00121000 | 4/24/2024 3:53 PM | 121 | 1.75 | 0.90 | 1.05 | 1.00 | 133.33% | 10 | 27 | 41.60% |
| ILMN240426P00122000 | 4/24/2024 7:55 PM | 122 | 1.25 | 1.25 | 1.40 | 0.20 | 19.05% | 19 | 21 | 40.67% |
| ILMN240426P00123000 | 4/24/2024 7:49 PM | 123 | 1.70 | 1.60 | 1.90 | 0.20 | 13.33% | 30 | 4 | 41.26% |
| ILMN240426P00124000 | 4/23/2024 4:57 PM | 124 | 2.32 | 2.25 | 2.45 | 0.87 | 60.00% | 2 | 82 | 40.97% |
| ILMN240426P00125000 | 4/24/2024 7:25 PM | 125 | 2.97 | 2.80 | 3.10 | 0.77 | 35.00% | 6 | 85 | 41.11% |
| ILMN240426P00126000 | 4/24/2024 2:00 PM | 126 | 3.50 | 3.40 | 3.90 | 1.00 | 40.00% | 1 | 90 | 43.26% |
| ILMN240426P00127000 | 4/23/2024 6:04 PM | 127 | 3.29 | 1.15 | 8.60 | 0.00 | 0.00% | 9 | 15 | 139.99% |
| ILMN240426P00128000 | 4/19/2024 7:36 PM | 128 | 11.20 | 4.50 | 9.40 | 0.00 | 0.00% | 8 | 18 | 84.96% |
| ILMN240426P00129000 | 4/5/2024 2:37 PM | 129 | 6.00 | 5.50 | 10.40 | 0.00 | 0.00% | 1 | 4 | 92.04% |
| ILMN240426P00130000 | 4/24/2024 7:26 PM | 130 | 8.30 | 5.40 | 11.50 | 3.05 | 58.10% | 3 | 93 | 85.06% |
| ILMN240426P00131000 | 4/1/2024 3:35 PM | 131 | 5.80 | 4.20 | 12.50 | 0.00 | 0.00% | - | 1 | 50.88% |
| ILMN240426P00132000 | 4/1/2024 2:51 PM | 132 | 6.60 | 5.20 | 13.10 | 0.00 | 0.00% | 1 | 0 | 167.04% |
| ILMN240426P00134000 | 4/4/2024 1:58 PM | 134 | 7.55 | 7.20 | 14.10 | 0.00 | 0.00% | 1 | 1 | 155.42% |
| ILMN240426P00136000 | 4/4/2024 6:26 PM | 136 | 9.70 | 9.20 | 16.10 | 0.00 | 0.00% | 2 | 1 | 167.97% |
| ILMN240426P00138000 | 4/19/2024 5:10 PM | 138 | 20.90 | 11.20 | 18.20 | 0.00 | 0.00% | 3 | 0 | 182.71% |
| ILMN240426P00140000 | 3/22/2024 2:38 PM | 140 | 11.10 | 18.70 | 26.90 | 0.00 | 0.00% | 1 | 0 | 261.77% |
| ILMN240426P00155000 | 4/5/2024 1:58 PM | 155 | 29.28 | 28.20 | 36.50 | 0.00 | 0.00% | 6 | 0 | 138.87% |
Related Tickers
EXAS Exact Sciences Corporation
63.24
-0.46%
GH Guardant Health, Inc.
18.10
+4.38%
TMO Thermo Fisher Scientific Inc.
577.39
+0.49%
DHR Danaher Corporation
250.41
-1.07%
TWST Twist Bioscience Corporation
30.75
-2.38%
A Agilent Technologies, Inc.
137.49
-1.23%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
WAT Waters Corporation
310.25
-0.97%
NTRA Natera, Inc.
91.50
+0.51%
DGX Quest Diagnostics Incorporated
137.55
+0.62%