PerkinElmer, Inc. (PKI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI221021C00120000 | 2022-09-28 11:45AM EDT | 120.00 | 5.56 | 7.60 | 8.30 | 0.00 | - | - | 3 | 52.00% |
| PKI221021C00125000 | 2022-09-29 10:43AM EDT | 125.00 | 2.30 | 3.50 | 5.80 | 0.00 | - | 2 | 8 | 53.35% |
| PKI221021C00130000 | 2022-10-03 9:30AM EDT | 130.00 | 1.70 | 1.10 | 4.20 | 0.00 | - | 1 | 23 | 56.98% |
| PKI221021C00135000 | 2022-09-29 11:57AM EDT | 135.00 | 0.96 | 0.15 | 3.10 | 0.00 | - | 2 | 28 | 60.74% |
| PKI221021C00140000 | 2022-09-27 12:34PM EDT | 140.00 | 2.50 | 0.10 | 2.95 | 0.00 | - | 1 | 7 | 54.61% |
| PKI221021C00145000 | 2022-09-23 10:05AM EDT | 145.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 26 | 105 | 52.98% |
| PKI221021C00150000 | 2022-09-27 2:35PM EDT | 150.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 22 | 60.11% |
| PKI221021C00155000 | 2022-09-15 3:32PM EDT | 155.00 | 0.40 | 0.00 | 3.50 | 0.00 | - | 1 | 7 | 85.23% |
| PKI221021C00160000 | 2022-09-15 3:56PM EDT | 160.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 102.83% |
| PKI221021C00165000 | 2022-08-24 11:32AM EDT | 165.00 | 1.40 | 0.00 | 0.90 | 0.00 | - | - | 1 | 73.19% |
| PKI221021C00170000 | 2022-09-09 3:16PM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 118.26% |
| PKI221021C00210000 | 2022-09-20 3:34PM EDT | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.53% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI221021P00075000 | 2022-09-30 11:20AM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 59 | 60 | 135.40% |
| PKI221021P00105000 | 2022-09-30 11:05AM EDT | 105.00 | 1.12 | 0.05 | 3.20 | 0.00 | - | 2 | 0 | 74.73% |
| PKI221021P00110000 | 2022-09-27 10:00AM EDT | 110.00 | 1.67 | 0.10 | 3.00 | 0.00 | - | 1 | 1 | 59.35% |
| PKI221021P00115000 | 2022-09-28 12:22PM EDT | 115.00 | 2.60 | 0.35 | 2.70 | 0.00 | - | 1 | 42 | 58.30% |
| PKI221021P00120000 | 2022-09-28 3:35PM EDT | 120.00 | 4.11 | 1.40 | 3.90 | 0.00 | - | 3 | 18 | 52.81% |
| PKI221021P00125000 | 2022-09-28 2:35PM EDT | 125.00 | 7.20 | 3.60 | 5.50 | 0.00 | - | 1 | 62 | 46.17% |
| PKI221021P00130000 | 2022-09-16 3:07PM EDT | 130.00 | 5.70 | 5.60 | 9.30 | 0.00 | - | 27 | 33 | 53.17% |
| PKI221021P00135000 | 2022-09-30 11:05AM EDT | 135.00 | 13.68 | 9.00 | 13.00 | 0.00 | - | 2 | 13 | 54.42% |
| PKI221021P00140000 | 2022-10-03 10:01AM EDT | 140.00 | 19.00 | 13.40 | 17.50 | +6.75 | +55.10% | 6 | 9 | 60.35% |
| PKI221021P00145000 | 2022-09-26 3:35PM EDT | 145.00 | 24.00 | 18.60 | 22.50 | 0.00 | - | 4 | 10 | 70.56% |
| PKI221021P00150000 | 2022-09-12 11:28AM EDT | 150.00 | 10.40 | 22.90 | 27.50 | 0.00 | - | 3 | 55 | 79.96% |
| PKI221021P00155000 | 2022-09-19 11:32AM EDT | 155.00 | 28.00 | 28.00 | 32.30 | 0.00 | - | - | 0 | 85.77% |
| PKI221021P00165000 | 2022-08-25 9:30AM EDT | 165.00 | 23.45 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 111.28% |
© 2022 Yahoo. All rights reserved.
