NasdaqGS - Delayed Quote • USD
Illumina, Inc. (ILMN)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426C00115000 | 4/19/2024 4:32 PM | 115 | 4.90 | 4.50 | 4.80 | 0.20 | 4.26% | 2 | 44 | 51.32% |
| ILMN240426C00120000 | 4/19/2024 7:59 PM | 120 | 2.11 | 2.10 | 2.25 | 0.15 | 7.65% | 18 | 29 | 50.34% |
| ILMN240426C00121000 | 4/19/2024 7:13 PM | 121 | 1.84 | 1.70 | 1.90 | -0.86 | -31.85% | 44 | 9 | 51.49% |
| ILMN240426C00122000 | 4/19/2024 6:36 PM | 122 | 1.40 | 1.40 | 1.60 | -0.29 | -17.16% | 50 | 35 | 51.56% |
| ILMN240426C00123000 | 4/19/2024 7:31 PM | 123 | 1.25 | 1.15 | 1.35 | -0.35 | -21.88% | 27 | 45 | 51.86% |
| ILMN240426C00125000 | 4/19/2024 5:58 PM | 125 | 0.71 | 0.75 | 0.90 | -0.54 | -43.20% | 30 | 36 | 51.37% |
| ILMN240426C00126000 | 4/18/2024 2:06 PM | 126 | 0.70 | 0.60 | 0.75 | 0.00 | 0.00% | 6 | 26 | 51.76% |
| ILMN240426C00127000 | 4/19/2024 6:49 PM | 127 | 0.51 | 0.45 | 0.60 | -0.64 | -55.65% | 7 | 7 | 51.51% |
| ILMN240426C00128000 | 4/17/2024 3:01 PM | 128 | 1.20 | 0.35 | 0.50 | 0.00 | 0.00% | 1 | 8 | 52.05% |
| ILMN240426C00130000 | 4/19/2024 5:20 PM | 130 | 0.31 | 0.25 | 0.35 | -0.19 | -38.00% | 8 | 12 | 51.27% |
| ILMN240426C00132000 | 4/19/2024 5:16 PM | 132 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 2 | 23 | 52.15% |
| ILMN240426C00133000 | 4/18/2024 2:34 PM | 133 | 0.25 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 4 | 51.76% |
| ILMN240426C00134000 | 4/19/2024 5:20 PM | 134 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 1 | 5 | 54.30% |
| ILMN240426C00135000 | 4/18/2024 6:33 PM | 135 | 0.16 | 0.00 | 0.85 | 0.00 | 0.00% | 2 | 6 | 70.61% |
| ILMN240426C00136000 | 4/17/2024 1:30 PM | 136 | 0.15 | 0.00 | 1.20 | 0.00 | 0.00% | 1 | 7 | 79.88% |
| ILMN240426C00137000 | 4/16/2024 1:34 PM | 137 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 21 | 71.58% |
| ILMN240426C00138000 | 4/19/2024 2:41 PM | 138 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 3 | 14 | 57.03% |
| ILMN240426C00139000 | 4/16/2024 1:34 PM | 139 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 19 | 93.55% |
| ILMN240426C00140000 | 4/16/2024 1:34 PM | 140 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 57.81% |
| ILMN240426C00141000 | 4/16/2024 4:15 PM | 141 | 0.12 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 19 | 99.17% |
| ILMN240426C00142000 | 4/17/2024 4:14 PM | 142 | 0.75 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 120 | 65.23% |
| ILMN240426C00143000 | 4/15/2024 1:30 PM | 143 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 25 | 104.59% |
| ILMN240426C00144000 | 4/17/2024 5:55 PM | 144 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 16 | 107.28% |
| ILMN240426C00145000 | 4/9/2024 2:46 PM | 145 | 1.57 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 109.86% |
| ILMN240426C00146000 | 4/15/2024 1:41 PM | 146 | 0.27 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 4 | 69.14% |
| ILMN240426C00147000 | 3/26/2024 2:44 PM | 147 | 3.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 115.04% |
| ILMN240426C00148000 | 4/9/2024 1:38 PM | 148 | 1.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 117.58% |
| ILMN240426C00150000 | 4/17/2024 7:48 PM | 150 | 0.75 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 84.18% |
| ILMN240426C00152500 | 4/10/2024 1:30 PM | 152.5 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 459 | 85.35% |
| ILMN240426C00155000 | 4/12/2024 2:06 PM | 155 | 0.35 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 89.84% |
| ILMN240426C00157500 | 4/9/2024 1:55 PM | 157.5 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 140.19% |
| ILMN240426C00160000 | 4/16/2024 1:44 PM | 160 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 7 | 145.80% |
| ILMN240426C00162500 | 4/15/2024 2:51 PM | 162.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 89.84% |
| ILMN240426C00165000 | 3/18/2024 1:59 PM | 165 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 156.45% |
| ILMN240426C00170000 | 4/12/2024 5:53 PM | 170 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 100.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240426P00085000 | 3/18/2024 4:16 PM | 85 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 162.11% |
| ILMN240426P00100000 | 4/15/2024 6:48 PM | 100 | 0.26 | 0.05 | 0.80 | 0.00 | 0.00% | 8 | 26 | 81.45% |
| ILMN240426P00105000 | 4/18/2024 3:39 PM | 105 | 0.28 | 0.20 | 0.30 | 0.00 | 0.00% | 9 | 35 | 54.20% |
| ILMN240426P00110000 | 4/19/2024 1:42 PM | 110 | 0.85 | 0.75 | 0.85 | -0.18 | -17.48% | 3 | 65 | 51.76% |
| ILMN240426P00114000 | 4/19/2024 2:38 PM | 114 | 1.90 | 1.70 | 1.85 | 0.10 | 5.56% | 1 | 40 | 50.10% |
| ILMN240426P00115000 | 4/19/2024 6:53 PM | 115 | 2.28 | 2.05 | 2.20 | -0.24 | -9.52% | 10 | 25 | 50.98% |
| ILMN240426P00116000 | 4/19/2024 1:45 PM | 116 | 2.17 | 2.40 | 2.60 | -0.30 | -12.15% | 1 | 21 | 50.66% |
| ILMN240426P00117000 | 4/19/2024 7:45 PM | 117 | 2.97 | 2.85 | 3.10 | -0.58 | -16.34% | 9 | 24 | 51.12% |
| ILMN240426P00118000 | 4/19/2024 6:09 PM | 118 | 3.80 | 3.30 | 3.60 | -0.07 | -1.81% | 2 | 23 | 50.88% |
| ILMN240426P00119000 | 4/18/2024 1:37 PM | 119 | 4.00 | 3.90 | 4.20 | -0.50 | -11.11% | 4 | 16 | 51.42% |
| ILMN240426P00120000 | 4/18/2024 6:32 PM | 120 | 4.75 | 4.50 | 4.80 | -0.36 | -7.05% | 5 | 11 | 51.25% |
| ILMN240426P00121000 | 4/19/2024 6:53 PM | 121 | 5.70 | 5.20 | 5.50 | 0.70 | 14.00% | 14 | 12 | 52.00% |
| ILMN240426P00122000 | 4/18/2024 1:37 PM | 122 | 7.28 | 5.70 | 6.20 | 0.00 | 0.00% | 1 | 13 | 52.08% |
| ILMN240426P00124000 | 4/18/2024 1:37 PM | 124 | 8.80 | 7.20 | 7.70 | 0.00 | 0.00% | 1 | 30 | 52.05% |
| ILMN240426P00125000 | 4/16/2024 2:29 PM | 125 | 9.15 | 4.80 | 9.10 | 0.00 | 0.00% | 128 | 109 | 64.16% |
| ILMN240426P00126000 | 4/18/2024 3:14 PM | 126 | 8.05 | 8.60 | 10.20 | 0.00 | 0.00% | 1 | 91 | 53.66% |
| ILMN240426P00127000 | 4/18/2024 5:27 PM | 127 | 10.13 | 9.30 | 12.40 | 0.00 | 0.00% | 2 | 10 | 67.48% |
| ILMN240426P00128000 | 4/18/2024 4:34 PM | 128 | 11.20 | 9.40 | 11.60 | 0.80 | 7.69% | 8 | 10 | 65.82% |
| ILMN240426P00129000 | 4/5/2024 2:37 PM | 129 | 6.00 | 9.60 | 13.10 | 0.00 | 0.00% | 1 | 4 | 80.57% |
| ILMN240426P00130000 | 4/19/2024 3:01 PM | 130 | 12.62 | 11.00 | 14.40 | -0.53 | -4.03% | 2 | 91 | 90.67% |
| ILMN240426P00131000 | 4/1/2024 3:35 PM | 131 | 5.80 | 12.10 | 15.70 | 0.00 | 0.00% | - | 1 | 55.42% |
| ILMN240426P00132000 | 4/1/2024 2:51 PM | 132 | 6.60 | 11.40 | 16.40 | 0.00 | 0.00% | 1 | 0 | 98.29% |
| ILMN240426P00134000 | 4/4/2024 1:58 PM | 134 | 7.55 | 12.90 | 20.60 | 0.00 | 0.00% | 1 | 1 | 56.25% |
| ILMN240426P00136000 | 4/4/2024 6:26 PM | 136 | 9.70 | 15.10 | 22.60 | 0.00 | 0.00% | 2 | 1 | 66.80% |
| ILMN240426P00140000 | 3/22/2024 2:38 PM | 140 | 11.10 | 18.70 | 26.90 | 0.00 | 0.00% | 1 | 0 | 73.93% |
| ILMN240426P00155000 | 4/5/2024 1:58 PM | 155 | 29.28 | 33.50 | 41.90 | 0.00 | 0.00% | 6 | 0 | 97.27% |
Related Tickers
EXAS Exact Sciences Corporation
60.96
-3.97%
TMO Thermo Fisher Scientific Inc.
544.78
+0.60%
GH Guardant Health, Inc.
16.07
-3.60%
TWST Twist Bioscience Corporation
27.95
-1.45%
DHR Danaher Corporation
235.51
-0.36%
A Agilent Technologies, Inc.
132.73
+0.22%
IDXX IDEXX Laboratories, Inc.
476.35
-0.30%
NTRA Natera, Inc.
85.28
-2.29%
ME 23andMe Holding Co.
0.4829
-4.47%
WAT Waters Corporation
296.10
+0.64%