ILMN - Illumina, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN200124C00260000 | 2019-12-18 12:12PM EST | 260.00 | 66.55 | 62.30 | 67.00 | 0.00 | - | - | 0 | 0.00% |
| ILMN200124C00280000 | 2019-12-20 3:39PM EST | 280.00 | 53.00 | 48.60 | 53.40 | 0.00 | - | 1 | 0 | 50.00% |
| ILMN200124C00285000 | 2020-01-13 11:38AM EST | 285.00 | 31.40 | 43.90 | 48.40 | 0.00 | - | 1 | 0 | 79.30% |
| ILMN200124C00292500 | 2020-01-13 11:35AM EST | 292.50 | 26.80 | 36.10 | 40.30 | 0.00 | - | - | 0 | 113.72% |
| ILMN200124C00295000 | 2019-12-23 3:33PM EST | 295.00 | 42.50 | 33.70 | 38.30 | 0.00 | - | 1 | 0 | 116.38% |
| ILMN200124C00300000 | 2020-01-15 9:38AM EST | 300.00 | 21.04 | 28.90 | 33.40 | 0.00 | - | - | 0 | 55.37% |
| ILMN200124C00302500 | 2020-01-13 1:03PM EST | 302.50 | 26.90 | 26.20 | 30.80 | 0.00 | - | - | 0 | 98.27% |
| ILMN200124C00305000 | 2020-01-16 11:25AM EST | 305.00 | 19.58 | 23.70 | 28.30 | 0.00 | - | 2 | 0 | 92.16% |
| ILMN200124C00307500 | 2020-01-16 11:29AM EST | 307.50 | 17.48 | 21.10 | 25.80 | 0.00 | - | 4 | 0 | 86.01% |
| ILMN200124C00310000 | 2020-01-17 2:59PM EST | 310.00 | 15.40 | 18.70 | 23.40 | 0.00 | - | 5 | 0 | 81.08% |
| ILMN200124C00312500 | 2020-01-06 10:04AM EST | 312.50 | 17.40 | 16.80 | 20.90 | 0.00 | - | 1 | 0 | 74.73% |
| ILMN200124C00315000 | 2020-01-21 9:54AM EST | 315.00 | 11.50 | 15.50 | 16.60 | 0.00 | - | 3 | 0 | 42.82% |
| ILMN200124C00317500 | 2020-01-17 2:17PM EST | 317.50 | 9.20 | 11.40 | 15.80 | 0.00 | - | 1 | 0 | 60.55% |
| ILMN200124C00320000 | 2020-01-21 12:14PM EST | 320.00 | 9.88 | 9.00 | 12.00 | 0.00 | - | 10 | 0 | 38.43% |
| ILMN200124C00322500 | 2020-01-22 3:50PM EST | 322.50 | 8.72 | 8.50 | 9.20 | +3.12 | +55.71% | 3 | 0 | 28.57% |
| ILMN200124C00325000 | 2020-01-22 3:15PM EST | 325.00 | 6.65 | 6.30 | 6.80 | +1.33 | +25.00% | 1 | 0 | 24.02% |
| ILMN200124C00327500 | 2020-01-22 3:38PM EST | 327.50 | 4.62 | 4.30 | 4.90 | +1.42 | +44.37% | 34 | 0 | 23.60% |
| ILMN200124C00330000 | 2020-01-22 3:50PM EST | 330.00 | 2.90 | 2.75 | 3.10 | +1.05 | +56.76% | 36 | 0 | 21.49% |
| ILMN200124C00332500 | 2020-01-22 3:52PM EST | 332.50 | 1.80 | 1.50 | 1.80 | +0.65 | +56.52% | 45 | 0 | 20.66% |
| ILMN200124C00335000 | 2020-01-22 3:58PM EST | 335.00 | 0.90 | 0.75 | 1.00 | +0.36 | +66.67% | 48 | 0 | 20.83% |
| ILMN200124C00337500 | 2020-01-21 1:01PM EST | 337.50 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 20.17% |
| ILMN200124C00340000 | 2020-01-22 1:25PM EST | 340.00 | 0.25 | 0.05 | 0.20 | +0.05 | +25.00% | 51 | 0 | 20.31% |
| ILMN200124C00342500 | 2020-01-21 10:35AM EST | 342.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 12 | 0 | 23.05% |
| ILMN200124C00345000 | 2020-01-15 1:37PM EST | 345.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 7 | 0 | 28.47% |
| ILMN200124C00347500 | 2020-01-14 10:46AM EST | 347.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 14 | 0 | 44.36% |
| ILMN200124C00350000 | 2020-01-14 2:46PM EST | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 0 | 28.71% |
| ILMN200124C00352500 | 2020-01-09 12:06PM EST | 352.50 | 4.20 | 0.00 | 0.50 | 0.00 | - | - | 0 | 48.19% |
| ILMN200124C00355000 | 2020-01-17 2:07PM EST | 355.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 57.67% |
| ILMN200124C00357500 | 2020-01-17 2:07PM EST | 357.50 | 0.43 | 0.00 | 0.50 | 0.00 | - | 16 | 0 | 56.20% |
| ILMN200124C00360000 | 2020-01-13 2:38PM EST | 360.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 6 | 0 | 50.20% |
| ILMN200124C00362500 | 2020-01-16 12:53PM EST | 362.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 55.71% |
| ILMN200124C00365000 | 2020-01-17 12:24PM EST | 365.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 63.77% |
| ILMN200124C00370000 | 2020-01-13 2:38PM EST | 370.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 7 | 0 | 70.75% |
| ILMN200124C00375000 | 2020-01-13 10:12AM EST | 375.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 0 | 77.54% |
| ILMN200124C00380000 | 2020-01-17 2:07PM EST | 380.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 84.08% |
| ILMN200124C00385000 | 2019-12-26 3:41PM EST | 385.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 0 | 90.43% |
| ILMN200124C00390000 | 2020-01-10 10:03AM EST | 390.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 96.68% |
| ILMN200124C00400000 | 2020-01-10 10:10AM EST | 400.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 108.69% |
PutsforJanuary 24, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN200124P00220000 | 2019-12-16 12:13AM EST | 220.00 | 0.01 | - | 0.75 | 0.00 | - | - | 0 | 243.75% |
| ILMN200124P00230000 | 2020-01-13 11:42AM EST | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ILMN200124P00250000 | 2020-01-02 2:22PM EST | 250.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 111.72% |
| ILMN200124P00260000 | 2019-12-16 12:13AM EST | 260.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 137.99% |
| ILMN200124P00270000 | 2020-01-15 9:48AM EST | 270.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 375 | 0 | 83.59% |
| ILMN200124P00275000 | 2020-01-15 3:10PM EST | 275.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 110.25% |
| ILMN200124P00280000 | 2020-01-21 12:15PM EST | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 0 | 79.49% |
| ILMN200124P00285000 | 2020-01-17 2:05PM EST | 285.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 11 | 0 | 85.94% |
| ILMN200124P00287500 | 2020-01-06 10:04AM EST | 287.50 | 2.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 87.70% |
| ILMN200124P00290000 | 2020-01-14 9:52AM EST | 290.00 | 0.59 | 0.00 | 0.15 | 0.00 | - | 14 | 0 | 64.65% |
| ILMN200124P00292500 | 2020-01-15 2:12PM EST | 292.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 78.71% |
| ILMN200124P00295000 | 2020-01-15 11:55AM EST | 295.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 68.95% |
| ILMN200124P00297500 | 2020-01-16 11:29AM EST | 297.50 | 0.31 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 64.65% |
| ILMN200124P00300000 | 2020-01-21 11:14AM EST | 300.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 0 | 60.45% |
| ILMN200124P00302500 | 2020-01-17 9:58AM EST | 302.50 | 0.35 | 0.25 | 0.50 | 0.00 | - | 8 | 0 | 60.84% |
| ILMN200124P00305000 | 2020-01-22 9:55AM EST | 305.00 | 0.12 | 0.00 | 0.05 | +0.07 | +140.00% | 3 | 0 | 40.23% |
| ILMN200124P00307500 | 2020-01-21 10:35AM EST | 307.50 | 0.17 | 0.20 | 0.05 | 0.00 | - | 2 | 0 | 36.72% |
| ILMN200124P00310000 | 2020-01-22 3:13PM EST | 310.00 | 0.01 | 0.10 | 0.10 | -0.14 | -93.33% | 16 | 0 | 36.82% |
| ILMN200124P00312500 | 2020-01-17 3:48PM EST | 312.50 | 0.75 | 0.00 | 0.20 | 0.00 | - | 9 | 0 | 37.35% |
| ILMN200124P00315000 | 2020-01-22 3:11PM EST | 315.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 11 | 0 | 29.10% |
| ILMN200124P00317500 | 2020-01-22 9:51AM EST | 317.50 | 0.30 | 0.00 | 0.20 | -0.25 | -45.45% | 42 | 0 | 28.81% |
| ILMN200124P00320000 | 2020-01-22 3:13PM EST | 320.00 | 0.25 | 0.10 | 0.25 | -0.59 | -70.24% | 9 | 0 | 25.73% |
| ILMN200124P00322500 | 2020-01-22 10:21AM EST | 322.50 | 0.45 | 0.25 | 0.40 | -0.75 | -62.50% | 35 | 0 | 23.98% |
| ILMN200124P00325000 | 2020-01-22 12:01PM EST | 325.00 | 0.76 | 0.50 | 0.70 | -1.18 | -60.82% | 36 | 0 | 22.80% |
| ILMN200124P00327500 | 2020-01-22 11:15AM EST | 327.50 | 1.25 | 1.10 | 1.25 | -0.70 | -35.90% | 10 | 0 | 22.17% |
| ILMN200124P00330000 | 2020-01-22 9:55AM EST | 330.00 | 3.13 | 1.65 | 2.30 | -0.92 | -22.72% | 4 | 0 | 23.19% |
| ILMN200124P00332500 | 2020-01-22 12:02PM EST | 332.50 | 3.80 | 2.55 | 3.40 | -4.60 | -54.76% | 5 | 0 | 21.51% |
| ILMN200124P00335000 | 2020-01-21 2:10PM EST | 335.00 | 7.80 | 4.50 | 5.20 | 0.00 | - | 1 | 0 | 22.83% |
| ILMN200124P00337500 | 2020-01-14 2:42PM EST | 337.50 | 17.64 | 5.10 | 7.30 | 0.00 | - | 1 | 0 | 24.76% |
| ILMN200124P00340000 | 2019-12-27 2:15PM EST | 340.00 | 16.36 | 7.00 | 11.10 | 0.00 | - | 10 | 0 | 45.01% |
| ILMN200124P00342500 | 2020-01-14 8:15PM EST | 342.50 | 19.10 | 10.20 | 13.80 | 0.00 | - | - | 0 | 53.32% |
| ILMN200124P00350000 | 2020-01-06 12:02AM EST | 350.00 | 24.30 | 16.70 | 21.30 | 0.00 | - | - | 0 | 70.58% |
| ILMN200124P00352500 | 2019-12-30 9:37AM EST | 352.50 | 26.10 | 19.10 | 23.90 | 0.00 | - | - | 0 | 77.15% |