NasdaqGS - Nasdaq Real Time Price USD

Illumina, Inc. (ILMN)

Compare
136.69
-2.99
(-2.14%)
At close: January 10 at 4:00:01 PM EST
136.62
-0.07
(-0.05%)
After hours: January 10 at 7:50:55 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ILMN250117C00050000 1/24/2024 11:35 AM 50 94.13 81.10 91.00 0.00 0.00% 1 2 686.91%
ILMN250117C00060000 6/24/2024 12:11 PM 60 52.30 44.60 48.90 0.00 0.00% 1 0 0.00%
ILMN250117C00065000 6/24/2024 11:12 AM 65 48.15 40.20 44.50 0.00 0.00% 1 0 0.00%
ILMN250117C00070000 2/22/2024 3:20 PM 70 71.40 67.00 77.00 0.00 0.00% 1 7 523.54%
ILMN250117C00075000 8/22/2024 11:04 AM 75 58.67 56.60 59.80 0.00 0.00% 1 1 0.00%
ILMN250117C00080000 6/18/2024 2:09 PM 80 35.00 28.00 31.80 0.00 0.00% 14 0 0.00%
ILMN250117C00085000 6/17/2024 12:56 PM 85 31.20 24.50 27.50 0.00 0.00% 1 0 0.00%
ILMN250117C00090000 9/13/2024 11:19 AM 90 41.70 55.60 59.30 0.00 0.00% 1 5 501.27%
ILMN250117C00095000 8/13/2024 11:34 AM 95 26.77 33.30 36.90 0.00 0.00% 4 4 0.00%
ILMN250117C00100000 12/16/2024 11:36 AM 100 45.96 34.60 39.00 0.00 0.00% 2 28 115.63%
ILMN250117C00105000 7/8/2024 1:00 PM 105 16.30 25.50 28.60 0.00 0.00% 1 1 0.00%
ILMN250117C00110000 12/19/2024 9:44 AM 110 23.84 25.70 29.20 0.00 0.00% 4 7 123.68%
ILMN250117C00115000 1/8/2025 1:13 PM 115 23.80 21.10 23.10 0.00 0.00% 2 20 89.26%
ILMN250117C00120000 1/3/2025 12:51 PM 120 15.80 16.40 18.20 0.00 0.00% 1 23 79.05%
ILMN250117C00125000 1/10/2025 12:35 PM 125 11.90 12.20 13.80 -3.60 -23.23% 3 43 77.64%
ILMN250117C00130000 1/3/2025 12:22 PM 130 8.15 8.60 9.70 0.00 0.00% 1 343 75.20%
ILMN250117C00131000 1/7/2025 9:59 AM 131 12.10 8.00 9.10 12.10 - - 1 76.27%
ILMN250117C00132000 1/7/2025 9:59 AM 132 11.30 7.50 8.60 11.30 - - 13 78.37%
ILMN250117C00133000 1/10/2025 11:25 AM 133 6.80 6.80 7.80 -3.70 -35.24% 2 12 76.15%
ILMN250117C00134000 1/7/2025 12:16 PM 134 8.30 6.30 9.00 0.00 0.00% 1 11 89.80%
ILMN250117C00135000 1/10/2025 3:54 PM 135 5.94 5.70 7.20 -2.11 -26.21% 15 521 80.13%
ILMN250117C00136000 1/10/2025 9:38 AM 136 5.48 5.20 6.20 -2.82 -33.98% 1 2 76.71%
ILMN250117C00137000 1/10/2025 2:07 PM 137 5.20 4.60 5.60 -2.50 -32.47% 5 10 75.07%
ILMN250117C00138000 1/10/2025 1:22 PM 138 4.47 4.20 5.10 -1.53 -25.50% 1 23 75.17%
ILMN250117C00139000 1/10/2025 10:51 AM 139 3.70 3.60 4.70 -2.19 -37.18% 1 8 74.12%
ILMN250117C00140000 1/10/2025 2:03 PM 140 4.06 3.50 4.10 -1.66 -29.02% 16 292 74.80%
ILMN250117C00141000 1/8/2025 3:52 PM 141 5.48 3.00 3.90 0.00 0.00% 17 22 75.10%
ILMN250117C00142000 1/10/2025 3:58 PM 142 3.03 2.70 3.40 -1.47 -32.67% 2 24 74.19%
ILMN250117C00143000 1/10/2025 12:38 PM 143 2.33 2.40 2.90 -1.81 -43.72% 2 502 72.85%
ILMN250117C00144000 1/10/2025 3:59 PM 144 2.30 2.20 2.70 -1.79 -43.77% 3 7 74.24%
ILMN250117C00145000 1/10/2025 1:22 PM 145 2.10 1.80 2.45 -1.04 -33.12% 7 1,471 73.19%
ILMN250117C00146000 1/10/2025 10:41 AM 146 1.81 0.75 2.25 -0.61 -25.21% 2 6 66.16%
ILMN250117C00147000 1/10/2025 10:41 AM 147 1.60 1.35 2.00 -0.29 -15.34% 2 186 73.29%
ILMN250117C00148000 1/10/2025 1:36 PM 148 1.40 1.20 1.95 -1.14 -44.88% 3 23 75.15%
ILMN250117C00149000 1/10/2025 10:37 AM 149 1.27 1.05 1.65 1.27 - 2 - 74.27%
ILMN250117C00150000 1/10/2025 3:26 PM 150 1.16 0.90 1.30 -0.54 -31.76% 7 533 72.31%
ILMN250117C00152500 1/8/2025 3:30 PM 152.5 1.42 0.50 0.95 1.42 - - 6 70.75%
ILMN250117C00155000 1/10/2025 11:55 AM 155 0.50 0.35 0.65 -0.56 -52.83% 2 818 70.80%
ILMN250117C00157500 1/8/2025 10:31 AM 157.5 0.65 0.25 0.60 0.00 0.00% 2 27 74.46%
ILMN250117C00160000 1/10/2025 9:37 AM 160 0.26 0.10 2.35 -0.30 -53.57% 2 2,615 106.01%
ILMN250117C00165000 1/8/2025 1:32 PM 165 0.39 0.00 2.05 0.00 0.00% 95 4,504 114.06%
ILMN250117C00170000 1/8/2025 1:32 PM 170 0.28 0.00 2.15 0.00 0.00% 5 314 128.22%
ILMN250117C00175000 1/2/2025 9:39 AM 175 0.01 0.00 1.15 0.00 0.00% 11 231 121.39%
ILMN250117C00180000 12/13/2024 3:16 PM 180 0.26 0.00 0.05 0.00 0.00% 1 270 82.81%
ILMN250117C00185000 12/23/2024 10:22 AM 185 0.10 0.00 2.00 0.00 0.00% 15 53 159.72%
ILMN250117C00190000 11/22/2024 11:50 AM 190 0.35 0.00 2.15 0.00 0.00% 1 23 172.85%
ILMN250117C00195000 11/4/2024 10:32 AM 195 1.45 0.00 0.95 0.00 0.00% 1 1 154.98%
ILMN250117C00200000 10/2/2024 3:55 PM 200 1.08 0.00 1.30 0.00 0.00% 2 3 173.44%
ILMN250117C00210000 11/5/2024 9:32 AM 210 0.10 0.00 0.80 0.00 0.00% 100 102 174.80%
ILMN250117C00220000 6/7/2024 9:30 AM 220 1.92 0.00 0.00 0.00 0.00% 4 129 50.00%
ILMN250117C00230000 6/24/2024 3:06 PM 230 0.50 0.00 0.00 0.00 0.00% 5 243 50.00%
ILMN250117C00240000 6/7/2024 9:53 AM 240 0.91 0.00 0.00 0.00 0.00% 9 69 50.00%
ILMN250117C00250000 5/24/2024 1:44 PM 250 0.05 0.00 1.50 0.00 0.00% 1 167 254.49%
ILMN250117C00260000 6/6/2024 2:43 PM 260 0.45 0.00 0.00 0.00 0.00% 1 69 50.00%
ILMN250117C00270000 5/20/2024 10:06 AM 270 0.50 0.00 3.00 0.00 0.00% 1 107 317.19%
ILMN250117C00280000 2/9/2024 9:30 AM 280 3.00 1.30 2.95 0.00 0.00% 10 30 354.10%
ILMN250117C00290000 6/3/2024 12:11 PM 290 0.05 0.00 0.00 0.00 0.00% 1 166 50.00%
ILMN250117C00300000 4/9/2024 10:25 AM 300 1.15 0.05 1.50 0.00 0.00% 1 142 314.16%
ILMN250117C00310000 5/6/2024 9:30 AM 310 1.15 0.00 0.00 0.00 0.00% 2 20 50.00%
ILMN250117C00320000 4/16/2024 1:20 PM 320 0.51 0.00 4.50 0.00 0.00% 1 24 405.03%
ILMN250117C00330000 6/13/2024 1:23 PM 330 0.50 0.00 0.00 0.00 0.00% 1 24 50.00%
ILMN250117C00340000 3/28/2024 12:33 PM 340 0.80 0.35 1.85 0.00 0.00% 1 53 373.05%
ILMN250117C00350000 5/2/2024 11:17 AM 350 0.55 0.00 0.85 0.00 0.00% 8 44 330.86%
ILMN250117C00360000 6/3/2024 12:14 PM 360 0.05 0.00 0.00 0.00 0.00% 1 124 50.00%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
ILMN250117P00050000 6/24/2024 11:28 AM 50 0.70 0.00 0.00 0.00 0.00% 57 95 50.00%
ILMN250117P00055000 7/10/2024 10:44 AM 55 0.40 0.00 0.90 0.00 0.00% 94 10 373.83%
ILMN250117P00060000 6/18/2024 3:20 PM 60 1.30 0.00 2.85 0.00 0.00% 20 0 428.61%
ILMN250117P00065000 6/11/2024 3:26 PM 65 1.42 0.00 3.30 0.00 0.00% 1 0 405.96%
ILMN250117P00070000 12/27/2024 3:19 PM 70 0.10 0.00 2.15 0.00 0.00% 1 3 336.13%
ILMN250117P00075000 7/26/2024 9:30 AM 75 1.70 0.00 2.75 0.00 0.00% 1 1 324.02%
ILMN250117P00080000 8/20/2024 12:36 PM 80 0.40 0.00 1.35 0.00 0.00% 10 389 251.76%
ILMN250117P00085000 12/30/2024 1:34 PM 85 0.05 0.00 2.15 0.00 0.00% 95 57 251.66%
ILMN250117P00090000 1/6/2025 1:05 PM 90 0.10 0.00 0.60 0.00 0.00% 1 124 174.80%
ILMN250117P00095000 1/6/2025 1:05 PM 95 0.15 0.00 1.15 0.00 0.00% 2 15 175.78%
ILMN250117P00100000 1/10/2025 12:59 PM 100 0.05 0.00 2.20 -0.01 -16.67% 50 25 180.47%
ILMN250117P00105000 1/8/2025 12:28 PM 105 0.10 0.00 0.75 0.00 0.00% 9 1,395 123.44%
ILMN250117P00110000 1/10/2025 10:24 AM 110 0.17 0.15 2.30 -0.16 -48.48% 1 184 140.63%
ILMN250117P00113000 1/10/2025 12:30 PM 113 0.29 0.00 2.40 0.29 - 10 - 126.76%
ILMN250117P00114000 1/10/2025 11:54 AM 114 0.38 0.00 1.85 0.38 - 1 - 113.57%
ILMN250117P00115000 1/10/2025 12:34 PM 115 0.50 0.20 0.40 0.16 47.06% 27 209 83.40%
ILMN250117P00116000 1/10/2025 9:30 AM 116 0.35 0.20 0.50 0.35 - 1 - 82.72%
ILMN250117P00117000 1/10/2025 11:23 AM 117 0.67 0.25 0.55 0.67 - 2 - 81.64%
ILMN250117P00118000 1/10/2025 11:26 AM 118 0.45 0.35 0.60 0.45 - 301 - 81.35%
ILMN250117P00119000 1/10/2025 12:33 PM 119 0.85 0.00 1.85 0.85 - 9 - 93.16%
ILMN250117P00120000 1/10/2025 12:33 PM 120 1.00 0.10 0.85 0.20 25.00% 21 184 74.12%
ILMN250117P00121000 1/10/2025 10:03 AM 121 1.19 0.60 0.95 1.19 - 3 0 80.57%
ILMN250117P00122000 1/10/2025 12:33 PM 122 1.25 0.70 1.05 1.25 - 2 20 79.49%
ILMN250117P00123000 1/10/2025 11:16 AM 123 1.55 0.85 1.30 1.25 416.67% 2 13 80.71%
ILMN250117P00124000 1/8/2025 1:49 PM 124 1.20 0.95 1.40 1.20 - - 13 78.91%
ILMN250117P00125000 1/10/2025 1:18 PM 125 1.53 1.10 1.55 -0.12 -7.27% 512 221 77.98%
ILMN250117P00126000 1/10/2025 12:33 PM 126 2.10 1.30 1.75 1.02 94.44% 2 3 77.73%
ILMN250117P00127000 1/10/2025 12:33 PM 127 2.35 1.50 2.00 2.35 - 29 3 77.59%
ILMN250117P00128000 1/10/2025 10:36 AM 128 2.80 0.35 2.65 0.90 47.37% 82 552 67.94%
ILMN250117P00129000 1/6/2025 10:36 AM 129 1.60 2.00 2.50 1.60 - - 2 76.86%
ILMN250117P00130000 1/10/2025 3:32 PM 130 2.60 1.30 3.10 0.24 10.17% 43 254 70.80%
ILMN250117P00131000 1/7/2025 12:25 PM 131 2.63 2.55 3.20 0.00 0.00% 1 6 76.51%
ILMN250117P00132000 1/7/2025 1:11 PM 132 2.74 2.00 3.50 0.00 0.00% 500 500 68.85%
ILMN250117P00133000 1/10/2025 2:21 PM 133 3.75 1.40 3.90 0.55 17.19% 10 136 61.52%
ILMN250117P00134000 1/7/2025 12:16 PM 134 3.50 3.70 4.40 0.00 0.00% 4 7 76.39%
ILMN250117P00135000 1/10/2025 3:51 PM 135 4.30 4.10 4.70 0.10 2.38% 22 142 74.90%
ILMN250117P00136000 1/10/2025 3:57 PM 136 5.00 4.50 5.20 0.30 6.38% 504 24 74.41%
ILMN250117P00137000 1/8/2025 2:22 PM 137 5.00 3.30 5.70 0.00 0.00% 12 19 62.06%
ILMN250117P00138000 1/8/2025 2:50 PM 138 5.50 5.40 6.30 0.00 0.00% 16 25 73.61%
ILMN250117P00139000 1/10/2025 12:54 PM 139 7.12 6.10 6.90 7.12 - 796 750 74.71%
ILMN250117P00140000 1/10/2025 12:27 PM 140 8.28 4.90 7.70 1.38 20.00% 2 150 62.92%
ILMN250117P00141000 1/7/2025 12:38 PM 141 6.60 7.20 8.40 6.60 - - 1 75.68%
ILMN250117P00142000 1/10/2025 3:07 PM 142 8.90 7.70 8.90 2.75 44.72% 6 8 73.29%
ILMN250117P00143000 1/10/2025 3:07 PM 143 9.35 8.40 9.50 1.22 15.01% 2 3 72.71%
ILMN250117P00145000 1/8/2025 9:40 AM 145 9.60 8.80 11.00 0.00 0.00% 1 292 63.87%
ILMN250117P00147000 1/6/2025 12:00 PM 147 9.10 11.20 12.80 9.10 - - 1 73.58%
ILMN250117P00150000 1/10/2025 12:13 PM 150 15.70 12.90 15.10 3.80 31.93% 2 241 62.26%
ILMN250117P00152500 12/31/2024 3:20 PM 152.5 19.10 15.80 17.60 0.00 0.00% - 1 75.20%
ILMN250117P00155000 1/10/2025 12:13 PM 155 20.20 17.80 19.80 0.58 2.96% 1 38 70.41%
ILMN250117P00157500 12/23/2024 10:34 AM 157.5 23.20 20.20 22.30 0.00 0.00% - 8 75.10%
ILMN250117P00160000 12/19/2024 12:56 PM 160 27.63 22.60 24.60 0.00 0.00% 1 19 74.41%
ILMN250117P00165000 12/3/2024 11:37 AM 165 24.60 27.00 30.90 0.00 0.00% 1 0 101.27%
ILMN250117P00170000 4/18/2024 12:13 PM 170 55.48 57.40 63.40 0.00 0.00% 6 40 543.85%
ILMN250117P00175000 5/30/2024 10:45 AM 175 72.65 0.00 0.00 0.00 0.00% 20 3 0.00%
ILMN250117P00180000 12/28/2023 1:27 PM 180 51.14 47.30 49.80 0.00 0.00% 2 4 247.05%
ILMN250117P00185000 2/29/2024 12:42 PM 185 51.20 49.00 57.40 0.00 0.00% 2 4 254.05%
ILMN250117P00190000 5/16/2024 1:15 PM 190 75.50 76.80 85.40 0.00 0.00% 1 0 619.60%
ILMN250117P00195000 9/27/2023 12:13 PM 195 66.30 82.50 91.00 0.00 0.00% 10 12 643.48%
ILMN250117P00200000 6/13/2024 2:17 PM 200 95.60 0.00 0.00 0.00 0.00% 63 29 0.00%
ILMN250117P00210000 5/14/2024 9:30 AM 210 95.72 0.00 0.00 0.00 0.00% 1 0 0.00%
ILMN250117P00220000 5/22/2023 10:32 AM 220 44.24 0.00 0.00 0.00 0.00% 1 0 0.00%
ILMN250117P00230000 11/14/2022 12:32 PM 230 48.00 51.50 59.50 0.00 0.00% 1 3 0.00%
ILMN250117P00240000 9/5/2023 9:32 AM 240 77.50 98.60 106.90 0.00 0.00% 3 0 339.70%
ILMN250117P00250000 9/7/2023 12:45 PM 250 91.30 107.60 112.20 0.00 0.00% 1 0 0.00%
ILMN250117P00260000 6/2/2023 3:55 PM 260 67.29 77.00 82.50 0.00 0.00% 2 0 0.00%
ILMN250117P00270000 6/2/2023 3:57 PM 270 74.00 85.30 90.90 0.00 0.00% 47 0 0.00%
ILMN250117P00280000 8/2/2023 11:28 AM 280 95.00 107.00 116.00 0.00 0.00% - 0 0.00%
ILMN250117P00290000 11/4/2022 9:40 AM 290 100.40 86.00 94.00 0.00 0.00% 1 1 0.00%
ILMN250117P00300000 8/8/2023 10:12 AM 300 117.31 137.10 146.70 0.00 0.00% 1 0 0.00%
ILMN250117P00310000 10/14/2022 9:30 AM 310 120.40 89.00 97.00 0.00 0.00% 1 1 0.00%
ILMN250117P00320000 12/2/2022 11:50 AM 320 115.50 119.60 127.90 0.00 0.00% 1 1 0.00%
ILMN250117P00360000 2/6/2023 9:32 AM 360 151.00 149.00 156.80 0.00 0.00% 1 1 0.00%

Related Tickers

GRAL GRAIL, Inc.
17.73
+0.40%
 
GH Guardant Health, Inc.
36.71
+0.31%
 
TMO Thermo Fisher Scientific Inc.
542.31
-0.48%
 
TWST Twist Bioscience Corporation
43.60
-3.37%
 
NTRA Natera, Inc.
175.00
-0.91%
 
EXAS Exact Sciences Corporation
56.50
-0.32%
 
DHR Danaher Corporation
235.07
-1.27%
 
A Agilent Technologies, Inc.
137.47
+0.34%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
 
VCYT Veracyte, Inc.
41.54
-5.12%