ILMN - Illumina, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN200124C002600002019-12-18 12:12PM EST260.0066.5562.3067.000.00--00.00%
ILMN200124C002800002019-12-20 3:39PM EST280.0053.0048.6053.400.00-1050.00%
ILMN200124C002850002020-01-13 11:38AM EST285.0031.4043.9048.400.00-1079.30%
ILMN200124C002925002020-01-13 11:35AM EST292.5026.8036.1040.300.00--0113.72%
ILMN200124C002950002019-12-23 3:33PM EST295.0042.5033.7038.300.00-10116.38%
ILMN200124C003000002020-01-15 9:38AM EST300.0021.0428.9033.400.00--055.37%
ILMN200124C003025002020-01-13 1:03PM EST302.5026.9026.2030.800.00--098.27%
ILMN200124C003050002020-01-16 11:25AM EST305.0019.5823.7028.300.00-2092.16%
ILMN200124C003075002020-01-16 11:29AM EST307.5017.4821.1025.800.00-4086.01%
ILMN200124C003100002020-01-17 2:59PM EST310.0015.4018.7023.400.00-5081.08%
ILMN200124C003125002020-01-06 10:04AM EST312.5017.4016.8020.900.00-1074.73%
ILMN200124C003150002020-01-21 9:54AM EST315.0011.5015.5016.600.00-3042.82%
ILMN200124C003175002020-01-17 2:17PM EST317.509.2011.4015.800.00-1060.55%
ILMN200124C003200002020-01-21 12:14PM EST320.009.889.0012.000.00-10038.43%
ILMN200124C003225002020-01-22 3:50PM EST322.508.728.509.20+3.12+55.71%3028.57%
ILMN200124C003250002020-01-22 3:15PM EST325.006.656.306.80+1.33+25.00%1024.02%
ILMN200124C003275002020-01-22 3:38PM EST327.504.624.304.90+1.42+44.37%34023.60%
ILMN200124C003300002020-01-22 3:50PM EST330.002.902.753.10+1.05+56.76%36021.49%
ILMN200124C003325002020-01-22 3:52PM EST332.501.801.501.80+0.65+56.52%45020.66%
ILMN200124C003350002020-01-22 3:58PM EST335.000.900.751.00+0.36+66.67%48020.83%
ILMN200124C003375002020-01-21 1:01PM EST337.500.400.300.450.00-1020.17%
ILMN200124C003400002020-01-22 1:25PM EST340.000.250.050.20+0.05+25.00%51020.31%
ILMN200124C003425002020-01-21 10:35AM EST342.500.040.000.150.00-12023.05%
ILMN200124C003450002020-01-15 1:37PM EST345.000.130.000.200.00-7028.47%
ILMN200124C003475002020-01-14 10:46AM EST347.500.200.000.750.00-14044.36%
ILMN200124C003500002020-01-14 2:46PM EST350.000.050.000.050.00-14028.71%
ILMN200124C003525002020-01-09 12:06PM EST352.504.200.000.500.00--048.19%
ILMN200124C003550002020-01-17 2:07PM EST355.000.210.000.750.00-8057.67%
ILMN200124C003575002020-01-17 2:07PM EST357.500.430.000.500.00-16056.20%
ILMN200124C003600002020-01-13 2:38PM EST360.000.290.000.200.00-6050.20%
ILMN200124C003625002020-01-16 12:53PM EST362.500.040.000.500.00-1055.71%
ILMN200124C003650002020-01-17 12:24PM EST365.000.430.000.750.00-3063.77%
ILMN200124C003700002020-01-13 2:38PM EST370.000.450.000.750.00-7070.75%
ILMN200124C003750002020-01-13 10:12AM EST375.000.300.000.750.00--077.54%
ILMN200124C003800002020-01-17 2:07PM EST380.000.600.000.750.00-8084.08%
ILMN200124C003850002019-12-26 3:41PM EST385.000.600.000.750.00--090.43%
ILMN200124C003900002020-01-10 10:03AM EST390.000.130.000.750.00-1096.68%
ILMN200124C004000002020-01-10 10:10AM EST400.000.100.000.750.00-10108.69%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN200124P002200002019-12-16 12:13AM EST220.000.01-0.750.00--0243.75%
ILMN200124P002300002020-01-13 11:42AM EST230.000.200.000.000.00-1050.00%
ILMN200124P002500002020-01-02 2:22PM EST250.000.400.000.050.00-10111.72%
ILMN200124P002600002019-12-16 12:13AM EST260.001.400.000.750.00--0137.99%
ILMN200124P002700002020-01-15 9:48AM EST270.000.040.000.050.00-375083.59%
ILMN200124P002750002020-01-15 3:10PM EST275.000.010.000.750.00-10110.25%
ILMN200124P002800002020-01-21 12:15PM EST280.000.100.000.150.00-8079.49%
ILMN200124P002850002020-01-17 2:05PM EST285.000.250.000.500.00-11085.94%
ILMN200124P002875002020-01-06 10:04AM EST287.502.200.000.750.00-1087.70%
ILMN200124P002900002020-01-14 9:52AM EST290.000.590.000.150.00-14064.65%
ILMN200124P002925002020-01-15 2:12PM EST292.500.240.000.750.00-5078.71%
ILMN200124P002950002020-01-15 11:55AM EST295.000.350.000.500.00-4068.95%
ILMN200124P002975002020-01-16 11:29AM EST297.500.310.000.500.00-4064.65%
ILMN200124P003000002020-01-21 11:14AM EST300.000.100.000.500.00-3060.45%
ILMN200124P003025002020-01-17 9:58AM EST302.500.350.250.500.00-8060.84%
ILMN200124P003050002020-01-22 9:55AM EST305.000.120.000.05+0.07+140.00%3040.23%
ILMN200124P003075002020-01-21 10:35AM EST307.500.170.200.050.00-2036.72%
ILMN200124P003100002020-01-22 3:13PM EST310.000.010.100.10-0.14-93.33%16036.82%
ILMN200124P003125002020-01-17 3:48PM EST312.500.750.000.200.00-9037.35%
ILMN200124P003150002020-01-22 3:11PM EST315.000.100.000.10-0.15-60.00%11029.10%
ILMN200124P003175002020-01-22 9:51AM EST317.500.300.000.20-0.25-45.45%42028.81%
ILMN200124P003200002020-01-22 3:13PM EST320.000.250.100.25-0.59-70.24%9025.73%
ILMN200124P003225002020-01-22 10:21AM EST322.500.450.250.40-0.75-62.50%35023.98%
ILMN200124P003250002020-01-22 12:01PM EST325.000.760.500.70-1.18-60.82%36022.80%
ILMN200124P003275002020-01-22 11:15AM EST327.501.251.101.25-0.70-35.90%10022.17%
ILMN200124P003300002020-01-22 9:55AM EST330.003.131.652.30-0.92-22.72%4023.19%
ILMN200124P003325002020-01-22 12:02PM EST332.503.802.553.40-4.60-54.76%5021.51%
ILMN200124P003350002020-01-21 2:10PM EST335.007.804.505.200.00-1022.83%
ILMN200124P003375002020-01-14 2:42PM EST337.5017.645.107.300.00-1024.76%
ILMN200124P003400002019-12-27 2:15PM EST340.0016.367.0011.100.00-10045.01%
ILMN200124P003425002020-01-14 8:15PM EST342.5019.1010.2013.800.00--053.32%
ILMN200124P003500002020-01-06 12:02AM EST350.0024.3016.7021.300.00--070.58%
ILMN200124P003525002019-12-30 9:37AM EST352.5026.1019.1023.900.00--077.15%