Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,321.40 +28.71 (+0.87%) Nikkei
38,136.24 -137.81 (-0.36%) Hang Seng
17,760.68 -2.35 (-0.01%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
56,963.74 -3,328.52 (-5.52%) CMC Crypto 200
1,266.19 -72.88 (-5.45%)
Illumina, Inc. (ILMN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503C00110000 | 2024-04-22 9:36AM EDT | 110.00 | 10.60 | 12.10 | 18.70 | 0.00 | - | - | 1 | 143.07% |
| ILMN240503C00115000 | 2024-04-22 10:06AM EDT | 115.00 | 8.20 | 7.20 | 13.60 | 0.00 | - | 10 | 10 | 105.08% |
| ILMN240503C00117000 | 2024-05-01 12:19PM EDT | 117.00 | 7.95 | 8.90 | 9.80 | +0.15 | +1.92% | 2 | 11 | 126.37% |
| ILMN240503C00118000 | 2024-05-01 2:00PM EDT | 118.00 | 8.00 | 8.30 | 8.90 | -0.15 | -1.84% | 1 | 8 | 125.44% |
| ILMN240503C00119000 | 2024-04-24 12:31PM EDT | 119.00 | 6.60 | 7.50 | 8.30 | 0.00 | - | - | 10 | 125.20% |
| ILMN240503C00120000 | 2024-04-29 3:54PM EDT | 120.00 | 7.69 | 6.90 | 7.60 | 0.00 | - | 1 | 53 | 125.49% |
| ILMN240503C00121000 | 2024-05-01 10:42AM EDT | 121.00 | 5.20 | 6.30 | 7.00 | -0.80 | -13.33% | 3 | 19 | 126.22% |
| ILMN240503C00122000 | 2024-05-01 1:34PM EDT | 122.00 | 4.97 | 5.80 | 6.40 | -0.38 | -7.10% | 1 | 66 | 127.34% |
| ILMN240503C00123000 | 2024-04-30 3:32PM EDT | 123.00 | 5.00 | 5.20 | 5.80 | 0.00 | - | 8 | 32 | 126.12% |
| ILMN240503C00124000 | 2024-04-30 3:33PM EDT | 124.00 | 4.60 | 4.70 | 5.30 | 0.00 | - | 1 | 19 | 126.76% |
| ILMN240503C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 5.45 | 4.30 | 4.70 | +1.35 | +32.93% | 1 | 80 | 126.42% |
| ILMN240503C00126000 | 2024-05-01 1:55PM EDT | 126.00 | 3.40 | 3.80 | 4.30 | -0.15 | -4.23% | 9 | 57 | 126.51% |
| ILMN240503C00127000 | 2024-05-01 3:59PM EDT | 127.00 | 3.62 | 3.40 | 3.80 | -0.08 | -2.16% | 8 | 35 | 125.68% |
| ILMN240503C00128000 | 2024-05-01 10:17AM EDT | 128.00 | 2.58 | 2.90 | 3.50 | -0.62 | -19.38% | 5 | 211 | 125.29% |
| ILMN240503C00129000 | 2024-05-01 12:03PM EDT | 129.00 | 2.01 | 2.55 | 3.10 | -1.19 | -37.19% | 10 | 27 | 124.76% |
| ILMN240503C00130000 | 2024-05-01 2:45PM EDT | 130.00 | 2.90 | 2.35 | 2.65 | +0.70 | +31.82% | 20 | 341 | 124.71% |
| ILMN240503C00131000 | 2024-05-01 1:56PM EDT | 131.00 | 1.70 | 1.95 | 2.35 | -0.60 | -26.09% | 20 | 315 | 123.00% |
| ILMN240503C00132000 | 2024-05-01 1:52PM EDT | 132.00 | 1.40 | 1.70 | 2.05 | -0.25 | -15.15% | 62 | 43 | 122.66% |
| ILMN240503C00133000 | 2024-05-01 2:45PM EDT | 133.00 | 1.80 | 1.45 | 1.80 | -0.15 | -7.69% | 12 | 7 | 122.27% |
| ILMN240503C00134000 | 2024-05-01 1:35PM EDT | 134.00 | 1.00 | 1.25 | 1.55 | +0.05 | +5.26% | 2 | 14 | 121.78% |
| ILMN240503C00135000 | 2024-05-01 3:56PM EDT | 135.00 | 1.15 | 1.10 | 1.30 | +0.10 | +9.52% | 15 | 41 | 121.29% |
| ILMN240503C00136000 | 2024-05-01 11:18AM EDT | 136.00 | 0.68 | 0.90 | 1.15 | -0.27 | -28.42% | 40 | 138 | 120.90% |
| ILMN240503C00137000 | 2024-05-01 2:38PM EDT | 137.00 | 0.75 | 0.75 | 1.00 | -0.05 | -6.25% | 11 | 21 | 120.70% |
| ILMN240503C00138000 | 2024-04-30 9:32AM EDT | 138.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 1 | 28 | 119.53% |
| ILMN240503C00139000 | 2024-05-01 9:30AM EDT | 139.00 | 0.40 | 0.50 | 0.75 | -0.10 | -20.00% | 1 | 20 | 120.02% |
| ILMN240503C00140000 | 2024-05-01 9:59AM EDT | 140.00 | 0.42 | 0.40 | 0.65 | -0.11 | -20.75% | 2 | 95 | 119.73% |
| ILMN240503C00141000 | 2024-05-01 3:46PM EDT | 141.00 | 0.47 | 0.35 | 0.55 | +0.02 | +4.44% | 18 | 50 | 120.31% |
| ILMN240503C00142000 | 2024-05-01 9:59AM EDT | 142.00 | 0.30 | 0.30 | 0.45 | -0.05 | -14.29% | 2 | 22 | 119.92% |
| ILMN240503C00143000 | 2024-05-01 9:31AM EDT | 143.00 | 0.15 | 0.20 | 0.40 | -0.14 | -48.28% | 1 | 7 | 118.75% |
| ILMN240503C00144000 | 2024-04-29 10:50AM EDT | 144.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 1 | 11 | 116.41% |
| ILMN240503C00145000 | 2024-04-30 9:31AM EDT | 145.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 111.91% |
| ILMN240503C00146000 | 2024-04-30 9:30AM EDT | 146.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 28 | 116.02% |
| ILMN240503C00147000 | 2024-04-29 10:41AM EDT | 147.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 15 | 234.47% |
| ILMN240503C00148000 | 2024-04-26 1:47PM EDT | 148.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 17 | 240.33% |
| ILMN240503C00149000 | 2024-04-23 9:30AM EDT | 149.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 246.09% |
| ILMN240503C00150000 | 2024-04-23 9:53AM EDT | 150.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 14 | 19 | 251.76% |
| ILMN240503C00152500 | 2024-04-01 10:57AM EDT | 152.50 | 1.85 | 0.00 | 4.30 | 0.00 | - | - | 1 | 265.63% |
| ILMN240503C00157500 | 2024-04-15 9:30AM EDT | 157.50 | 0.75 | 0.00 | 4.30 | 0.00 | - | - | 3 | 292.04% |
| ILMN240503C00160000 | 2024-04-23 11:32AM EDT | 160.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 5 | 12 | 304.59% |
| ILMN240503C00162500 | 2024-04-23 11:43AM EDT | 162.50 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 1 | 316.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ILMN240503P00085000 | 2024-04-22 12:00PM EDT | 85.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 3 | 452.54% |
| ILMN240503P00090000 | 2024-04-23 10:24AM EDT | 90.00 | 0.09 | 0.00 | 4.30 | 0.00 | - | - | 14 | 400.98% |
| ILMN240503P00095000 | 2024-04-23 12:08PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 177.34% |
| ILMN240503P00096000 | 2024-04-24 1:09PM EDT | 96.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 3 | 341.60% |
| ILMN240503P00097000 | 2024-04-23 9:30AM EDT | 97.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 5 | 331.93% |
| ILMN240503P00098000 | 2024-04-23 9:30AM EDT | 98.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | - | 5 | 322.36% |
| ILMN240503P00099000 | 2024-04-23 9:30AM EDT | 99.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | - | 5 | 312.79% |
| ILMN240503P00100000 | 2024-04-26 9:30AM EDT | 100.00 | 0.35 | 0.00 | 4.30 | 0.00 | - | 3 | 20 | 303.22% |
| ILMN240503P00101000 | 2024-04-25 9:30AM EDT | 101.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 5 | 293.75% |
| ILMN240503P00102000 | 2024-04-25 10:40AM EDT | 102.00 | 0.62 | 0.00 | 4.30 | 0.00 | - | - | 5 | 284.38% |
| ILMN240503P00103000 | 2024-04-25 9:30AM EDT | 103.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 3 | 169.92% |
| ILMN240503P00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 4 | 7 | 267.87% |
| ILMN240503P00105000 | 2024-04-29 9:30AM EDT | 105.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 124.02% |
| ILMN240503P00106000 | 2024-05-01 9:30AM EDT | 106.00 | 0.16 | 0.00 | 4.50 | -0.04 | -20.00% | 4 | 20 | 251.17% |
| ILMN240503P00107000 | 2024-05-01 1:59PM EDT | 107.00 | 0.25 | 0.00 | 1.80 | +0.05 | +25.00% | 4 | 12 | 176.66% |
| ILMN240503P00108000 | 2024-05-01 9:30AM EDT | 108.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 2 | 12 | 175.68% |
| ILMN240503P00109000 | 2024-05-01 1:46PM EDT | 109.00 | 0.40 | 0.00 | 0.35 | -0.01 | -2.44% | 2 | 3 | 107.62% |
| ILMN240503P00110000 | 2024-05-01 3:47PM EDT | 110.00 | 0.30 | 0.25 | 0.45 | -0.05 | -14.29% | 23 | 48 | 118.16% |
| ILMN240503P00111000 | 2024-04-30 9:30AM EDT | 111.00 | 0.51 | 0.30 | 0.55 | 0.00 | - | 1 | 56 | 117.09% |
| ILMN240503P00112000 | 2024-04-29 2:29PM EDT | 112.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 4 | 4 | 116.70% |
| ILMN240503P00113000 | 2024-04-30 3:14PM EDT | 113.00 | 1.00 | 0.55 | 0.80 | 0.00 | - | 10 | 21 | 117.97% |
| ILMN240503P00114000 | 2024-05-01 2:31PM EDT | 114.00 | 0.70 | 0.75 | 0.95 | -0.50 | -41.67% | 12 | 3 | 119.14% |
| ILMN240503P00115000 | 2024-04-30 2:47PM EDT | 115.00 | 1.35 | 0.95 | 1.20 | 0.00 | - | 15 | 548 | 121.09% |
| ILMN240503P00116000 | 2024-05-01 2:31PM EDT | 116.00 | 1.50 | 1.10 | 1.40 | -0.50 | -25.00% | 5 | 23 | 119.78% |
| ILMN240503P00117000 | 2024-05-01 1:22PM EDT | 117.00 | 1.85 | 1.35 | 1.65 | -0.15 | -7.50% | 9 | 16 | 120.31% |
| ILMN240503P00118000 | 2024-04-30 12:40PM EDT | 118.00 | 2.15 | 1.65 | 1.95 | 0.00 | - | 15 | 55 | 121.39% |
| ILMN240503P00119000 | 2024-05-01 3:39PM EDT | 119.00 | 2.10 | 1.90 | 2.30 | -0.45 | -17.65% | 275 | 15 | 121.39% |
| ILMN240503P00120000 | 2024-05-01 3:51PM EDT | 120.00 | 2.50 | 2.20 | 2.70 | -0.16 | -6.02% | 25 | 80 | 121.83% |
| ILMN240503P00121000 | 2024-04-29 12:52PM EDT | 121.00 | 2.60 | 2.65 | 3.10 | 0.00 | - | 14 | 25 | 123.44% |
| ILMN240503P00122000 | 2024-05-01 3:10PM EDT | 122.00 | 2.62 | 3.10 | 3.60 | -1.48 | -36.10% | 175 | 225 | 125.39% |
| ILMN240503P00123000 | 2024-05-01 10:17AM EDT | 123.00 | 4.36 | 3.40 | 4.00 | -0.14 | -3.11% | 1 | 28 | 122.80% |
| ILMN240503P00124000 | 2024-05-01 2:08PM EDT | 124.00 | 4.50 | 3.80 | 4.50 | -0.30 | -6.25% | 9 | 39 | 122.12% |
| ILMN240503P00125000 | 2024-05-01 3:06PM EDT | 125.00 | 3.65 | 4.40 | 5.00 | -1.20 | -24.74% | 4 | 77 | 123.14% |
| ILMN240503P00126000 | 2024-05-01 3:52PM EDT | 126.00 | 5.35 | 5.00 | 5.50 | +0.45 | +9.18% | 2 | 114 | 123.24% |
| ILMN240503P00127000 | 2024-04-29 1:30PM EDT | 127.00 | 5.30 | 5.50 | 6.10 | 0.00 | - | 12 | 14 | 122.36% |
| ILMN240503P00128000 | 2024-05-01 11:12AM EDT | 128.00 | 7.47 | 6.00 | 6.70 | +0.17 | +2.33% | 1 | 16 | 120.56% |
| ILMN240503P00129000 | 2024-04-23 11:22AM EDT | 129.00 | 8.00 | 6.50 | 7.40 | 0.00 | - | 3 | 4 | 119.14% |
| ILMN240503P00130000 | 2024-05-01 11:40AM EDT | 130.00 | 9.00 | 7.30 | 8.00 | +1.90 | +26.76% | 75 | 3 | 119.68% |
| ILMN240503P00131000 | 2024-04-08 2:29PM EDT | 131.00 | 7.70 | 7.70 | 8.70 | 0.00 | - | 80 | 80 | 114.65% |
| ILMN240503P00132000 | 2024-04-22 9:30AM EDT | 132.00 | 15.61 | 7.90 | 9.40 | 0.00 | - | 5 | 3 | 104.49% |
| ILMN240503P00133000 | 2024-04-22 9:30AM EDT | 133.00 | 15.19 | 9.10 | 10.20 | 0.00 | - | 2 | 3 | 112.01% |
| ILMN240503P00135000 | 2024-04-01 11:11AM EDT | 135.00 | 9.22 | 10.00 | 13.90 | 0.00 | - | 3 | 1 | 137.21% |
| ILMN240503P00137000 | 2024-04-19 1:18PM EDT | 137.00 | 20.40 | 8.90 | 14.40 | 0.00 | - | 6 | 3 | 167.29% |
| ILMN240503P00140000 | 2024-04-12 10:13AM EDT | 140.00 | 11.75 | 12.00 | 17.30 | 0.00 | - | 1 | 3 | 184.28% |
| ILMN240503P00155000 | 2024-04-05 9:58AM EDT | 155.00 | 29.43 | 26.20 | 34.40 | 0.00 | - | 6 | 0 | 352.44% |
© 2024 Yahoo. All rights reserved.