Illumina Inc.

NAS: ILMN

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Oct 21, 2021, 8:37 a.m.

/zigman2/quotes/203509482/composite

$

413.45

Change

0.00 0.00%

Volume

Volume 125,513

Real time quotes

/zigman2/quotes/203509482/composite

Previous close

$ 413.45

$ 413.45

Change

-0.63 -0.15%

Day low

Day high

$411.14

$417.98

Open

52 week low

52 week high

$288.01

$555.77

Open

OPTION CHAIN FOR ILLUMINA INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 214.40 222.10 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.40 217.10 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.60 211.90 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.30 207.20 210.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 194.30 202.00 215.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 189.50 197.00 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.50 192.00 225.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 179.40 187.10 230.00 quote 0.97 0.00 0.00 0.00 0.70 111.00
quote 0.00 0.00 0.00 174.70 181.70 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.40 177.10 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.40 172.10 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.60 166.90 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.40 162.10 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.50 157.00 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.40 152.10 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 147.00 270.00 quote 0.30 0.00 0.00 0.00 2.70 1.00
quote 0.00 0.00 0.00 134.40 142.00 275.00 quote 0.00 0.00 0.00 0.00 4.20
quote 0.00 0.00 0.00 129.60 137.00 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.40 132.00 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 119.60 126.90 290.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 114.60 121.90 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 109.50 117.00 300.00 quote 0.10 0.00 10.00 0.00 0.55 10.00
quote 0.00 0.00 0.00 104.60 111.90 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 99.50 107.00 310.00 quote 1.90 0.00 0.00 0.00 4.30 1.00
quote 0.00 0.00 0.00 94.30 102.20 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 89.40 97.10 320.00 quote 0.29 0.00 0.00 0.00 0.70 1.00
quote 0.00 0.00 0.00 84.30 92.20 325.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 79.90 86.60 330.00 quote 0.10 -3.05 7.00 0.00 4.30 44.00
quote 0.00 0.00 0.00 74.50 82.00 335.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 69.70 76.80 340.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 64.50 72.10 345.00 quote 2.22 0.00 0.00 0.00 4.30 5.00
quote 0.00 0.00 0.00 59.50 67.00 350.00 quote 0.40 0.00 0.00 0.00 4.30 26.00
quote 0.00 0.00 0.00 54.60 61.90 355.00 quote 4.83 0.00 0.00 0.00 4.30 10.00
quote 0.00 0.00 0.00 49.40 57.00 360.00 quote 0.10 0.00 0.00 0.00 1.80 3.00
quote 0.00 0.00 0.00 44.50 51.80 365.00 quote 0.30 0.05 3.00 0.00 0.30 8.00
quote 0.00 0.00 0.00 39.90 46.50 370.00 quote 1.00 0.00 0.00 0.00 3.20 56.00
quote 18.00 0.00 0.00 35.10 41.40 2.00 375.00 quote 1.30 0.00 0.00 0.00 1.50 151.00
quote 31.10 0.00 0.00 30.20 36.00 3.00 380.00 quote 2.85 0.00 0.00 0.00 1.50 159.00
quote 0.00 0.00 0.00 27.90 33.40 382.50 quote 0.00 0.00 0.00 0.00 1.50
quote 17.30 0.00 0.00 25.10 31.60 1.00 385.00 quote 0.30 -0.39 2.00 0.00 1.50 40.00
quote 0.00 0.00 0.00 22.20 29.30 387.50 quote 4.20 0.00 0.00 0.00 1.50 8.00
quote 22.54 -0.46 1.00 19.80 27.10 11.00 390.00 quote 0.60 -0.45 1.00 0.00 1.50 13.00
quote 0.00 0.00 0.00 17.50 24.60 392.50 quote 0.45 -1.76 20.00 0.00 4.40 123.00
quote 18.15 8.43 2.00 15.10 21.70 2.00 395.00 quote 0.40 -0.45 6.00 0.00 2.25 49.00
quote 0.00 0.00 0.00 12.30 19.80 397.50 quote 0.59 -1.21 20.00 0.05 3.70 48.00
quote 14.14 6.05 1.00 10.10 17.50 8.00 400.00 quote 2.00 -0.25 1.00 0.10 3.90 20.00
quote 11.82 5.27 3.00 8.30 14.60 4.00 402.50 quote 0.50 -2.83 10.00 0.15 3.90 31.00
quote 9.68 4.18 2.00 6.20 11.90 7.00 405.00 quote 1.85 -2.45 5.00 0.50 2.35 27.00
quote 5.09 -0.76 22.00 6.50 7.70 22.00 407.50 quote 1.45 -2.84 2.00 0.85 4.40 6.00
quote 5.50 -0.74 5.00 4.70 5.40 36.00 410.00 quote 1.70 -1.20 3.00 1.40 5.20 21.00
quote 3.80 -0.90 6.00 2.85 4.70 22.00 412.50 quote 2.80 -4.60 17.00 2.35 3.90 19.00
413.45 Current price as of 10/20/2021 04:00:00 PM
quote 2.23 -0.87 12.00 1.85 3.00 53.00 415.00 quote 4.30 -2.20 7.00 3.60 6.30 78.00
quote 1.35 -0.44 7.00 1.00 2.25 26.00 417.50 quote 7.00 0.90 1.00 4.90 6.80 1.00
quote 0.65 -0.45 7.00 0.10 1.00 106.00 420.00 quote 12.33 -4.87 1.00 6.10 10.80 20.00
quote 0.28 -0.17 1.00 0.05 0.30 31.00 425.00 quote 17.55 0.00 0.00 8.40 15.40 52.00
quote 0.15 -0.15 1.00 0.00 0.35 28.00 430.00 quote 20.70 0.00 0.00 13.20 20.40 57.00
quote 0.30 0.10 4.00 0.00 0.25 55.00 435.00 quote 27.10 0.00 0.00 18.50 25.30 2.00
quote 0.20 0.00 0.00 0.00 0.15 15.00 440.00 quote 34.70 0.00 0.00 23.40 30.20 4.00
quote 0.05 -0.50 2.00 0.00 4.30 7.00 445.00 quote 32.93 -2.07 1.00 27.90 35.60 2.00
quote 0.18 0.00 0.00 0.00 1.05 11.00 450.00 quote 68.70 0.00 0.00 33.00 40.40 1.00
quote 3.01 0.00 0.00 0.00 4.30 4.00 455.00 quote 27.90 0.00 0.00 38.20 45.30 1.00
quote 0.52 -0.33 1.00 0.00 0.30 3.00 460.00 quote 49.31 0.00 0.00 43.20 50.50 1.00
quote 0.80 0.00 0.00 0.00 0.05 2.00 465.00 quote 34.90 0.00 0.00 47.90 55.70 1.00
quote 0.71 0.00 0.00 0.00 4.30 2.00 470.00 quote 0.00 0.00 0.00 53.00 60.60
quote 2.35 0.00 0.00 0.00 4.30 86.00 475.00 quote 28.00 0.00 0.00 58.10 65.40
quote 2.22 0.00 0.00 0.00 4.30 1.00 480.00 quote 84.24 0.00 0.00 62.90 70.70 2.00
quote 0.00 0.00 0.00 0.00 4.30 485.00 quote 0.00 0.00 0.00 68.00 75.60
quote 10.48 0.00 0.00 0.00 4.30 58.00 490.00 quote 80.98 0.00 0.00 73.00 80.40 5.00
quote 0.00 0.00 0.00 0.00 4.30 495.00 quote 0.00 0.00 0.00 77.90 85.60
quote 7.78 0.00 0.00 0.00 4.30 2.00 500.00 quote 91.22 0.00 0.00 82.90 90.60 3.00
quote 1.10 0.00 0.00 0.00 4.30 5.00 505.00 quote 0.00 0.00 0.00 88.00 95.50
quote 6.01 0.00 0.00 0.00 4.30 1.00 510.00 quote 98.42 0.00 0.00 92.90 100.60 1.00
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 97.90 105.60
quote 0.00 0.00 0.00 0.00 4.30 520.00 quote 108.15 0.00 0.00 103.00 110.70 6.00
quote 0.00 0.00 0.00 0.00 4.30 525.00 quote 0.00 0.00 0.00 108.00 115.50
quote 2.08 0.00 0.00 0.00 4.30 1.00 530.00 quote 0.00 0.00 0.00 113.00 120.60
quote 2.79 0.00 0.00 0.00 4.30 2.00 535.00 quote 0.00 0.00 0.00 118.10 125.60
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 123.20 130.50
quote 0.00 0.00 0.00 0.00 4.30 545.00 quote 0.00 0.00 0.00 128.10 135.60
quote 0.00 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 133.30 140.50
quote 0.00 0.00 0.00 0.00 4.30 555.00 quote 0.00 0.00 0.00 138.20 145.50
quote 0.00 0.00 0.00 0.00 4.30 560.00 quote 0.00 0.00 0.00 143.00 150.70
quote 0.00 0.00 0.00 0.00 4.30 565.00 quote 0.00 0.00 0.00 148.10 155.60
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 153.50 160.30
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 163.40 170.50
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 172.90 180.60
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 182.90 190.70
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 193.20 200.50
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 203.00 210.50
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 213.00 220.70
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 214.50 222.00 195.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 209.30 217.10 200.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 204.30 212.00 205.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 199.50 207.10 210.00 quote 0.01 0.00 0.00 0.00 4.30 28.00
quote 0.00 0.00 0.00 194.40 202.00 215.00 quote 0.60 0.00 0.00 0.00 0.55 20.00
quote 0.00 0.00 0.00 189.40 196.90 220.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 184.50 191.80 225.00 quote 0.82 0.00 0.00 0.00 0.60 250.00
quote 0.00 0.00 0.00 179.60 186.80 230.00 quote 0.66 0.00 0.00 0.00 4.30 54.00
quote 0.00 0.00 0.00 174.40 182.00 235.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 169.50 176.90 240.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 164.40 172.00 245.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 159.40 167.00 250.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 154.40 162.00 255.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 149.30 157.60 260.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 144.60 152.30 265.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 139.50 146.80 270.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 134.30 142.00 275.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 129.50 137.20 280.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 124.40 132.30 285.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 119.40 127.30 290.00 quote 0.18 0.00 0.00 0.00 4.30 9.00
quote 0.00 0.00 0.00 114.50 122.20 295.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 109.40 117.40 300.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 104.40 112.20 305.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 99.20 107.30 310.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 94.30 102.30 315.00 quote 0.00 0.00 0.00 0.00 4.30
quote 0.00 0.00 0.00 89.20 97.20 320.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 84.40 92.50 325.00 quote 2.71 0.00 0.00 0.00 4.80 79.00
quote 0.00 0.00 0.00 79.50 87.20 330.00 quote 2.23 0.00 0.00 0.00 4.80 18.00
quote 0.00 0.00 0.00 74.60 82.10 335.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 69.50 77.20 340.00 quote 0.35 -4.15 14.00 0.15 4.40 15.00
quote 0.00 0.00 0.00 64.80 72.10 345.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 59.40 67.60 350.00 quote 0.25 0.05 1.00 0.00 4.50 5.00
quote 95.35 0.00 0.00 54.70 62.60 1.00 355.00 quote 2.85 0.00 0.00 0.15 4.50 1.00
quote 57.10 9.40 1.00 49.90 57.30 1.00 360.00 quote 2.43 1.05 1.00 0.00 4.50 141.00
quote 0.00 0.00 0.00 44.90 52.70 365.00 quote 1.37 -0.13 3.00 0.30 4.60 142.00
quote 0.00 0.00 0.00 40.00 47.30 370.00 quote 1.59 -6.41 1.00 0.40 4.70 2.00
quote 44.56 0.00 0.00 35.00 42.40 3.00 375.00 quote 1.36 -7.48 5.00 0.00 3.20 27.00
quote 29.90 0.00 0.00 30.10 37.80 3.00 380.00 quote 2.85 -4.45 1.00 0.10 1.35 4.00
quote 0.00 0.00 0.00 27.80 35.30 382.50 quote 0.00 0.00 0.00 0.00 4.70
quote 0.00 0.00 0.00 25.30 32.90 385.00 quote 1.05 0.00 0.00 0.05 4.70 10.00
quote 0.00 0.00 0.00 23.00 30.70 387.50 quote 0.00 0.00 0.00 0.60 3.70
quote 24.24 5.74 2.00 20.90 26.90 22.00 390.00 quote 2.10 -8.78 6.00 0.25 1.25 9.00
quote 0.00 0.00 0.00 18.60 25.50 392.50 quote 0.00 0.00 0.00 1.05 4.70
quote 14.01 0.00 0.00 18.70 23.90 11.00 395.00 quote 1.65 -10.15 1.00 0.55 1.75 5.00
quote 0.00 0.00 0.00 14.10 20.80 397.50 quote 2.63 0.00 1.00 1.45 2.15 1.00
quote 18.02 0.00 0.00 12.50 17.90 11.00 400.00 quote 2.60 -2.90 3.00 1.75 3.70 317.00
quote 0.00 0.00 0.00 12.60 14.80 402.50 quote 0.00 0.00 0.00 2.25 3.30
quote 11.00 3.14 4.00 10.90 12.60 15.00 405.00 quote 7.79 -4.34 1.00 3.00 4.30 3.00
quote 6.63 0.00 1.00 9.40 12.90 1.00 407.50 quote 0.00 0.00 0.00 3.70 4.50 1.00
quote 8.55 3.15 1.00 7.40 9.20 16.00 410.00 quote 5.36 0.26 21.00 4.20 5.50 28.00
quote 8.00 0.00 1.00 6.40 9.00 1.00 412.50 quote 6.37 0.00 20.00 5.50 7.20 20.00
413.45 Current price as of 10/20/2021 04:00:00 PM
quote 5.37 1.16 1.00 5.10 6.30 30.00 415.00 quote 7.60 -3.10 1.00 6.40 8.30 3.00
quote 2.78 0.00 2.00 3.90 4.90 2.00 417.50 quote 0.00 0.00 0.00 7.90 9.70
quote 3.45 1.20 1.00 2.80 5.50 18.00 420.00 quote 0.00 0.00 0.00 9.30 12.90
quote 2.05 0.95 1.00 1.60 3.00 7.00 425.00 quote 15.74 0.00 0.00 11.80 14.60 1.00
quote 1.10 -0.22 4.00 0.20 4.40 55.00 430.00 quote 21.10 5.10 1.00 14.70 21.30 6.00
quote 0.50 -0.55 2.00 0.05 4.60 4.00 435.00 quote 25.75 0.00 0.00 19.00 26.20 2.00
quote 0.60 0.00 0.00 0.00 4.30 14.00 440.00 quote 30.58 0.00 0.00 23.60 31.10 25.00
quote 2.25 0.00 0.00 0.00 3.40 21.00 445.00 quote 22.75 0.00 0.00 28.10 35.80 1.00
quote 2.00 0.00 0.00 0.00 0.30 41.00 450.00 quote 43.30 0.00 0.00 33.10 40.80 22.00
quote 0.80 0.00 0.00 0.00 4.40 25.00 455.00 quote 0.00 0.00 0.00 37.80 46.00
quote 1.20 0.00 0.00 0.00 4.30 6.00 460.00 quote 48.63 0.00 0.00 42.70 50.70 1.00
quote 17.70 0.00 0.00 0.00 4.30 465.00 quote 0.00 0.00 0.00 47.80 55.70
quote 1.01 0.00 0.00 0.00 2.00 4.00 470.00 quote 0.00 0.00 0.00 52.70 60.70
quote 0.61 0.00 0.00 0.00 4.30 2.00 475.00 quote 36.51 0.00 0.00 57.80 65.70 1.00
quote 0.00 0.00 0.00 0.00 4.30 480.00 quote 83.42 0.00 0.00 62.90 70.60 2.00
quote 0.00 0.00 0.00 0.00 4.30 485.00 quote 0.00 0.00 0.00 67.90 75.60
quote 0.00 0.00 0.00 0.00 4.30 490.00 quote 68.25 0.00 0.00 73.00 80.60 1.00
quote 0.00 0.00 0.00 0.00 4.30 495.00 quote 0.00 0.00 0.00 77.80 85.70
quote 4.50 0.00 0.00 0.00 4.30 2.00 500.00 quote 85.60 0.00 0.00 83.00 90.70 1.00
quote 0.00 0.00 0.00 0.00 4.30 505.00 quote 0.00 0.00 0.00 88.00 95.50
quote 0.00 0.00 0.00 0.00 4.30 510.00 quote 0.00 0.00 0.00 93.00 100.70
quote 0.00 0.00 0.00 0.00 4.30 515.00 quote 0.00 0.00 0.00 97.80 105.70
quote 6.30 0.00 0.00 0.00 4.30 1.00 520.00 quote 0.00 0.00 0.00 102.80 110.70
quote 5.70 0.00 0.00 0.00 4.30 1.00 525.00 quote 0.00 0.00 0.00 107.80 115.60
quote 0.00 0.00 0.00 0.00 4.30 530.00 quote 0.00 0.00 0.00 112.80 120.70
quote 0.00 0.00 0.00 0.00 4.30 535.00 quote 0.00 0.00 0.00 118.30 125.40
quote 0.00 0.00 0.00 0.00 4.30 540.00 quote 0.00 0.00 0.00 123.00 130.70
quote 1.44 0.00 0.00 0.00 4.30 550.00 quote 0.00 0.00 0.00 133.10 140.60
quote 1.65 0.00 0.00 0.00 4.30 3.00 560.00 quote 0.00 0.00 0.00 143.10 150.40
quote 0.00 0.00 0.00 0.00 4.30 570.00 quote 0.00 0.00 0.00 152.90 160.70
quote 0.00 0.00 0.00 0.00 4.30 580.00 quote 0.00 0.00 0.00 163.10 170.60
quote 0.00 0.00 0.00 0.00 4.30 590.00 quote 0.00 0.00 0.00 173.10 180.60
quote 0.00 0.00 0.00 0.00 4.30 600.00 quote 0.00 0.00 0.00 183.00 190.70
quote 0.00 0.00 0.00 0.00 4.30 610.00 quote 0.00 0.00 0.00 193.10 200.70
quote 0.00 0.00 0.00 0.00 4.30 620.00 quote 0.00 0.00 0.00 203.00 210.60
quote 0.00 0.00 0.00 0.00 4.30 630.00 quote 0.00 0.00 0.00 213.10 220.70

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.