NasdaqGS - Delayed Quote • USD
Illumina, Inc. (ILMN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:35 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503C00115000 | 4/22/2024 2:06 PM | 115 | 8.20 | 8.70 | 10.60 | 0.00 | 0.00% | 10 | 10 | 79.74% |
| ILMN240503C00117000 | 4/25/2024 7:44 PM | 117 | 7.80 | 5.00 | 11.80 | 0.00 | 0.00% | 6 | 11 | 81.01% |
| ILMN240503C00120000 | 4/26/2024 7:16 PM | 120 | 6.77 | 5.80 | 8.20 | 1.37 | 25.37% | 21 | 33 | 86.55% |
| ILMN240503C00122000 | 4/26/2024 7:32 PM | 122 | 5.70 | 4.80 | 5.70 | 1.56 | 37.68% | 18 | 41 | 75.73% |
| ILMN240503C00123000 | 4/26/2024 1:47 PM | 123 | 5.18 | 4.50 | 5.30 | 1.38 | 36.32% | 4 | 22 | 77.54% |
| ILMN240503C00125000 | 4/26/2024 5:24 PM | 125 | 4.40 | 3.60 | 4.00 | 0.55 | 14.29% | 18 | 62 | 73.88% |
| ILMN240503C00126000 | 4/26/2024 7:46 PM | 126 | 3.70 | 1.80 | 3.70 | 0.06 | 1.65% | 5 | 35 | 63.60% |
| ILMN240503C00128000 | 4/26/2024 5:53 PM | 128 | 3.20 | 2.40 | 3.00 | 0.30 | 10.34% | 19 | 203 | 73.14% |
| ILMN240503C00129000 | 4/23/2024 7:31 PM | 129 | 3.50 | 2.15 | 2.55 | 0.00 | 0.00% | 21 | 22 | 72.22% |
| ILMN240503C00130000 | 4/26/2024 6:11 PM | 130 | 2.35 | 1.90 | 2.35 | 0.10 | 4.44% | 31 | 297 | 72.93% |
| ILMN240503C00131000 | 4/26/2024 7:31 PM | 131 | 2.10 | 1.55 | 2.05 | -0.90 | -30.00% | 286 | 3 | 71.44% |
| ILMN240503C00132000 | 4/26/2024 6:49 PM | 132 | 1.85 | 1.30 | 1.90 | 0.50 | 37.04% | 14 | 6 | 71.78% |
| ILMN240503C00133000 | 4/23/2024 2:00 PM | 133 | 3.15 | 1.10 | 1.60 | 0.00 | 0.00% | 2 | 5 | 70.65% |
| ILMN240503C00134000 | 4/25/2024 5:33 PM | 134 | 1.10 | 1.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 70.61% |
| ILMN240503C00135000 | 4/26/2024 7:48 PM | 135 | 1.10 | 0.80 | 1.30 | 0.32 | 41.03% | 4 | 20 | 71.24% |
| ILMN240503C00136000 | 4/26/2024 6:41 PM | 136 | 1.00 | 0.70 | 1.10 | 0.34 | 51.52% | 1 | 128 | 70.95% |
| ILMN240503C00137000 | 4/26/2024 2:44 PM | 137 | 0.97 | 0.50 | 0.95 | 0.37 | 61.67% | 2 | 6 | 69.48% |
| ILMN240503C00138000 | 4/26/2024 6:41 PM | 138 | 0.75 | 0.50 | 1.45 | 0.25 | 50.00% | 12 | 16 | 79.30% |
| ILMN240503C00139000 | 4/25/2024 2:18 PM | 139 | 0.50 | 0.40 | 0.70 | 0.05 | 11.11% | 1 | 20 | 70.02% |
| ILMN240503C00140000 | 4/26/2024 5:52 PM | 140 | 0.60 | 0.25 | 0.75 | -0.75 | -55.56% | 7 | 74 | 71.09% |
| ILMN240503C00141000 | 4/25/2024 2:24 PM | 141 | 0.30 | 0.20 | 1.15 | -0.03 | -9.09% | 1 | 46 | 79.79% |
| ILMN240503C00142000 | 4/26/2024 7:17 PM | 142 | 0.39 | 0.15 | 0.50 | 0.12 | 44.44% | 9 | 6 | 69.34% |
| ILMN240503C00143000 | 4/26/2024 1:31 PM | 143 | 0.23 | 0.10 | 0.35 | -0.01 | -4.17% | 1 | 3 | 66.60% |
| ILMN240503C00144000 | 4/26/2024 2:47 PM | 144 | 0.32 | 0.05 | 0.30 | 0.12 | 60.00% | 3 | 7 | 65.82% |
| ILMN240503C00145000 | 4/26/2024 1:30 PM | 145 | 0.25 | 0.10 | 0.30 | 0.09 | 56.25% | 2 | 30 | 69.73% |
| ILMN240503C00146000 | 4/26/2024 1:30 PM | 146 | 0.15 | 0.00 | 0.20 | -0.10 | -40.00% | 5 | 22 | 63.87% |
| ILMN240503C00149000 | 4/23/2024 1:30 PM | 149 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 67.19% |
| ILMN240503C00150000 | 4/23/2024 1:53 PM | 150 | 0.50 | 0.00 | 0.65 | 0.00 | 0.00% | 14 | 19 | 88.28% |
| ILMN240503C00152500 | 4/1/2024 2:57 PM | 152.5 | 1.85 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 89.36% |
| ILMN240503C00157500 | 4/15/2024 1:30 PM | 157.5 | 0.75 | 0.00 | 4.30 | 0.00 | 0.00% | - | 3 | 165.38% |
| ILMN240503C00160000 | 4/23/2024 3:32 PM | 160 | 0.15 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 12 | 133.01% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503P00095000 | 4/23/2024 4:08 PM | 95 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 89.06% |
| ILMN240503P00100000 | 4/26/2024 1:30 PM | 100 | 0.35 | 0.00 | 0.20 | -0.40 | -53.33% | 3 | 17 | 73.24% |
| ILMN240503P00105000 | 4/25/2024 2:05 PM | 105 | 1.13 | 0.10 | 0.40 | 0.00 | 0.00% | 25 | 7 | 68.75% |
| ILMN240503P00109000 | 4/19/2024 3:11 PM | 109 | 2.53 | 0.40 | 1.60 | 0.00 | 0.00% | 1 | 1 | 80.27% |
| ILMN240503P00110000 | 4/26/2024 7:23 PM | 110 | 0.75 | 0.40 | 1.10 | -0.85 | -53.12% | 19 | 25 | 69.04% |
| ILMN240503P00115000 | 4/26/2024 7:59 PM | 115 | 1.70 | 1.70 | 1.75 | -0.80 | -32.00% | 572 | 12 | 67.92% |
| ILMN240503P00116000 | 4/26/2024 5:49 PM | 116 | 1.95 | 1.55 | 2.40 | -1.45 | -42.65% | 2 | 23 | 67.24% |
| ILMN240503P00117000 | 4/24/2024 6:47 PM | 117 | 3.10 | 2.30 | 2.75 | 0.00 | 0.00% | 8 | 9 | 71.17% |
| ILMN240503P00118000 | 4/25/2024 2:52 PM | 118 | 5.70 | 1.40 | 3.10 | 0.00 | 0.00% | 1 | 50 | 60.79% |
| ILMN240503P00120000 | 4/26/2024 7:54 PM | 120 | 3.80 | 3.40 | 4.00 | -1.00 | -20.83% | 19 | 77 | 71.05% |
| ILMN240503P00122000 | 4/26/2024 7:59 PM | 122 | 4.60 | 4.60 | 5.20 | -0.62 | -11.88% | 43 | 14 | 74.71% |
| ILMN240503P00123000 | 4/26/2024 7:41 PM | 123 | 5.10 | 3.70 | 6.20 | 0.60 | 13.33% | 23 | 3 | 67.63% |
| ILMN240503P00124000 | 4/26/2024 5:38 PM | 124 | 5.30 | 5.10 | 8.70 | -3.40 | -39.08% | 5 | 33 | 88.26% |
| ILMN240503P00125000 | 4/26/2024 4:32 PM | 125 | 6.10 | 5.90 | 9.10 | -1.70 | -21.79% | 9 | 69 | 88.53% |
| ILMN240503P00126000 | 4/26/2024 6:20 PM | 126 | 6.60 | 2.80 | 10.10 | -1.56 | -19.12% | 4 | 109 | 63.28% |
| ILMN240503P00127000 | 4/23/2024 3:14 PM | 127 | 7.00 | 3.20 | 10.90 | 0.00 | 0.00% | 2 | 2 | 62.21% |
| ILMN240503P00128000 | 4/24/2024 1:57 PM | 128 | 7.30 | 6.30 | 11.40 | 0.00 | 0.00% | 10 | 16 | 79.98% |
| ILMN240503P00129000 | 4/23/2024 3:22 PM | 129 | 8.00 | 7.20 | 12.30 | 0.00 | 0.00% | 3 | 4 | 83.33% |
| ILMN240503P00130000 | 4/18/2024 3:05 PM | 130 | 14.00 | 5.10 | 12.90 | 0.00 | 0.00% | 1 | 2 | 57.62% |
| ILMN240503P00131000 | 4/8/2024 6:29 PM | 131 | 7.70 | 8.50 | 11.00 | 0.00 | 0.00% | 80 | 80 | 56.49% |
| ILMN240503P00132000 | 4/22/2024 1:30 PM | 132 | 15.61 | 8.80 | 12.50 | 0.00 | 0.00% | 5 | 3 | 58.01% |
| ILMN240503P00133000 | 4/22/2024 1:30 PM | 133 | 15.19 | 9.80 | 12.80 | 0.00 | 0.00% | 2 | 3 | 52.83% |
| ILMN240503P00135000 | 4/1/2024 3:11 PM | 135 | 9.22 | 9.10 | 14.40 | 0.00 | 0.00% | 3 | 1 | 84.81% |
| ILMN240503P00137000 | 4/19/2024 5:18 PM | 137 | 20.40 | 11.80 | 17.00 | 0.00 | 0.00% | 6 | 3 | 104.00% |
| ILMN240503P00140000 | 4/12/2024 2:13 PM | 140 | 11.75 | 15.70 | 21.30 | 0.00 | 0.00% | 1 | 3 | 80.08% |
| ILMN240503P00155000 | 4/5/2024 1:58 PM | 155 | 29.43 | 28.20 | 36.70 | 0.00 | 0.00% | 6 | 0 | 197.24% |
Related Tickers
EXAS Exact Sciences Corporation
58.85
+0.10%
TMO Thermo Fisher Scientific Inc.
573.60
+0.33%
GH Guardant Health, Inc.
17.35
+1.11%
DHR Danaher Corporation
246.58
+0.32%
TWST Twist Bioscience Corporation
31.54
+1.48%
NTRA Natera, Inc.
91.66
+0.42%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
A Agilent Technologies, Inc.
137.74
+1.00%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
WAT Waters Corporation
311.30
+0.96%