ILMN - Illumina, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN190823C002700002019-08-19 12:13AM EDT270.0018.800.000.000.00-100.00%
ILMN190823C002725002019-08-19 12:13AM EDT272.5014.500.000.000.00--00.00%
ILMN190823C002750002019-07-22 12:05AM EDT275.0037.3013.5014.300.00--00.00%
ILMN190823C002775002019-08-21 10:00AM EDT277.5012.100.000.000.00-200.00%
ILMN190823C002800002019-08-19 9:54AM EDT280.008.650.000.000.00-300.00%
ILMN190823C002825002019-08-19 12:13AM EDT282.507.800.000.000.00--00.00%
ILMN190823C002850002019-08-20 2:19PM EDT285.003.920.000.000.00-400.00%
ILMN190823C002875002019-08-20 10:37AM EDT287.503.060.000.000.00-100.00%
ILMN190823C002900002019-08-21 3:50PM EDT290.002.600.000.000.00-4100.00%
ILMN190823C002925002019-08-21 3:55PM EDT292.501.500.000.000.00-3303.13%
ILMN190823C002950002019-08-21 3:41PM EDT295.000.650.000.000.00-4506.25%
ILMN190823C002975002019-08-21 10:15AM EDT297.500.420.000.000.00-1006.25%
ILMN190823C003000002019-08-21 10:15AM EDT300.000.200.000.000.00-11012.50%
ILMN190823C003025002019-08-16 3:35PM EDT302.500.250.000.000.00-7012.50%
ILMN190823C003050002019-08-20 12:33PM EDT305.000.100.000.000.00-3012.50%
ILMN190823C003075002019-08-16 2:07PM EDT307.500.170.000.000.00-42012.50%
ILMN190823C003100002019-08-21 1:36PM EDT310.000.070.150.000.00-15025.00%
ILMN190823C003125002019-08-08 10:52AM EDT312.500.070.000.000.00-1025.00%
ILMN190823C003150002019-08-08 11:42AM EDT315.001.300.000.000.00-1025.00%
ILMN190823C003175002019-08-05 9:30AM EDT317.501.450.000.000.00--025.00%
ILMN190823C003200002019-08-12 9:42AM EDT320.000.310.000.000.00-15025.00%
ILMN190823C003225002019-07-24 2:24PM EDT322.503.700.000.000.00--025.00%
ILMN190823C003250002019-08-12 10:40AM EDT325.000.180.000.000.00-3025.00%
ILMN190823C003275002019-08-05 12:03AM EDT327.500.920.000.000.00--025.00%
ILMN190823C003300002019-08-19 12:13AM EDT330.000.20-0.000.00--050.00%
ILMN190823C003350002019-07-31 10:37AM EDT335.000.200.000.000.00-1050.00%
ILMN190823C003400002019-08-19 11:33AM EDT340.000.040.000.000.00-30050.00%
ILMN190823C003500002019-08-01 11:08AM EDT350.000.350.000.000.00--050.00%
ILMN190823C003550002019-07-12 10:28AM EDT355.002.660.000.150.00-10113.28%
ILMN190823C003575002019-07-22 12:05AM EDT357.500.500.000.000.00--050.00%
ILMN190823C003600002019-07-25 1:38PM EDT360.000.300.000.000.00-6050.00%
ILMN190823C003725002019-07-03 10:04AM EDT372.5019.330.000.100.00--1130.47%
ILMN190823C003800002019-07-25 12:43PM EDT380.000.190.000.000.00-1050.00%
ILMN190823C003900002019-07-05 12:07PM EDT390.0011.510.001.100.00-11207.81%
ILMN190823C003975002019-07-12 9:30AM EDT397.501.100.001.500.00-10230.47%
ILMN190823C004000002019-07-12 10:42AM EDT400.001.000.001.350.00-30229.98%
ILMN190823C004050002019-07-12 9:30AM EDT405.000.900.000.750.00-10216.02%
ILMN190823C004100002019-07-15 12:05AM EDT410.000.80-1.350.00--0276.95%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ILMN190823P002500002019-08-08 12:58PM EDT250.000.110.000.000.00--050.00%
ILMN190823P002550002019-08-19 11:29AM EDT255.000.040.000.000.00-31050.00%
ILMN190823P002600002019-08-06 3:45PM EDT260.000.500.000.000.00-3025.00%
ILMN190823P002650002019-08-16 9:34AM EDT265.000.350.000.000.00-1025.00%
ILMN190823P002675002019-08-19 11:20AM EDT267.500.220.000.000.00-6025.00%
ILMN190823P002700002019-08-21 11:51AM EDT270.000.050.000.000.00-27025.00%
ILMN190823P002725002019-08-20 3:54PM EDT272.500.080.000.000.00-5025.00%
ILMN190823P002750002019-08-21 3:30PM EDT275.000.100.000.000.00-10012.50%
ILMN190823P002775002019-08-20 3:56PM EDT277.501.000.000.000.00-53012.50%
ILMN190823P002800002019-08-21 3:26PM EDT280.000.290.000.000.00-43012.50%
ILMN190823P002825002019-08-21 12:35PM EDT282.500.630.000.000.00-22012.50%
ILMN190823P002850002019-08-21 3:30PM EDT285.000.800.000.000.00-3506.25%
ILMN190823P002875002019-08-21 3:26PM EDT287.501.490.000.000.00-1103.13%
ILMN190823P002900002019-08-21 1:12PM EDT290.002.800.000.000.00-1100.78%
ILMN190823P002925002019-08-20 11:17AM EDT292.506.800.000.000.00-300.00%
ILMN190823P002950002019-08-20 2:21PM EDT295.008.500.000.000.00-100.00%
ILMN190823P002975002019-08-21 2:45PM EDT297.507.810.000.000.00-100.00%
ILMN190823P003000002019-08-21 9:52AM EDT300.0012.920.000.000.00-100.00%
ILMN190823P003025002019-08-14 10:20AM EDT302.5015.400.000.000.00-100.00%
ILMN190823P003050002019-08-20 11:29AM EDT305.0018.250.000.000.00-600.00%
ILMN190823P003100002019-08-08 11:46AM EDT310.0015.300.000.000.00-400.00%
ILMN190823P003150002019-08-09 9:30AM EDT315.0017.700.000.000.00--00.00%
ILMN190823P003300002019-08-09 12:55PM EDT330.0033.400.000.000.00--00.00%
ILMN190823P003425002019-07-30 10:48AM EDT342.5042.380.000.000.00-100.00%
ILMN190823P003450002019-07-25 3:14PM EDT345.0046.340.000.000.00-100.00%
ILMN190823P003500002019-07-18 10:37AM EDT350.0046.3061.5066.000.00-10239.33%
ILMN190823P003600002019-07-23 11:49AM EDT360.0071.100.000.000.00-1000.00%
ILMN190823P003650002019-07-12 2:13PM EDT365.0058.5074.3077.500.00-400204.00%
ILMN190823P003700002019-07-12 10:57AM EDT370.0064.8579.4082.600.00-50216.41%
ILMN190823P003725002019-07-12 10:57AM EDT372.5067.2581.9084.900.00-50217.58%
ILMN190823P003750002019-07-22 12:05AM EDT375.0073.3384.4087.700.00--0227.00%
ILMN190823P003800002019-07-11 2:41PM EDT380.0027.8283.5088.300.00-700.00%
ILMN190823P003825002019-08-19 12:13AM EDT382.5096.300.000.000.00---0.00%
ILMN190823P003850002019-07-22 12:05AM EDT385.0083.2794.6097.600.00---246.05%