New Zealand markets open in 5 hours 52 minutes

PerkinElmer, Inc. (PKI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.93-0.44 (-0.32%)
At close: 01:03PM EST
136.93 0.00 (0.00%)
After hours: 01:15PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216C000900002022-10-24 11:49AM EST90.0043.5545.2050.000.00-20111.91%
PKI221216C001000002022-08-22 9:56AM EST100.0045.6030.0033.600.00-110.00%
PKI221216C001100002022-03-17 10:53AM EST110.0070.9052.8057.500.00--0361.04%
PKI221216C001200002022-10-13 12:27PM EST120.009.1022.6026.900.00-23123.69%
PKI221216C001250002022-11-08 9:38AM EST125.008.2911.4015.400.00-311666.10%
PKI221216C001300002022-11-09 10:37AM EST130.0012.907.0011.400.00-11859.64%
PKI221216C001350002022-11-11 11:44AM EST135.007.973.706.700.00-12944.78%
PKI221216C001400002022-11-23 10:12AM EST140.001.401.052.900.00-2032.96%
PKI221216C001450002022-11-25 12:13PM EST145.001.401.001.75-0.20-12.50%1035.94%
PKI221216C001500002022-11-23 9:32AM EST150.000.900.151.250.00-1040.89%
PKI221216C001550002022-11-25 9:34AM EST155.000.300.050.600.00-1040.19%
PKI221216C001600002022-11-11 10:06AM EST160.000.800.100.800.00-11551.07%
PKI221216C001650002022-11-10 10:43AM EST165.000.200.000.750.00-144957.23%
PKI221216C001700002022-09-16 8:30AM EST170.000.850.004.700.00-14687.77%
PKI221216C001750002022-11-11 9:49AM EST175.000.860.050.200.00-134450.39%
PKI221216C001800002022-09-29 12:50PM EST180.000.150.004.800.00-1254102.81%
PKI221216C001850002022-08-11 9:30AM EST185.005.200.002.050.00-11287.57%
PKI221216C001900002022-08-10 12:43PM EST190.002.850.002.400.00-813496.68%
PKI221216C001950002022-06-21 9:01AM EST195.001.350.604.800.00-110126.12%
PKI221216C002000002022-11-08 3:11PM EST200.000.150.000.050.00-14160.16%
PKI221216C002100002022-05-27 8:30AM EST210.001.550.104.800.00-1010139.55%
PKI221216C002200002022-05-02 12:54PM EST220.001.500.204.900.00-517151.34%
PKI221216C002300002022-01-21 10:41AM EST230.006.204.505.800.00-22195.78%
PKI221216C002400002022-11-01 2:43PM EST240.000.150.001.050.00--1123.83%
PKI221216C002700002022-11-21 3:27PM EST270.000.050.004.800.00-10191.50%
PKI221216C002800002022-07-26 8:30AM EST280.000.900.000.000.00--550.00%
PKI221216C003000002022-02-15 1:26PM EST300.000.800.001.100.00-132162.70%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216P000700002022-09-16 8:31AM EST70.000.250.004.800.00-12224.41%
PKI221216P000750002022-11-14 12:12AM EST75.000.150.000.150.00--1108.20%
PKI221216P000850002022-05-04 10:44AM EST85.001.200.004.800.00-147170.31%
PKI221216P000950002022-05-23 11:58AM EST95.001.100.205.000.00--10142.38%
PKI221216P001000002022-11-02 12:51PM EST100.000.700.001.250.00-1286.87%
PKI221216P001050002022-09-13 10:14AM EST105.001.631.354.300.00-21116.19%
PKI221216P001100002022-09-19 8:30AM EST110.002.680.104.800.00-101396.68%
PKI221216P001150002022-11-25 11:07AM EST115.000.550.002.65-0.85-60.71%52467.19%
PKI221216P001200002022-11-07 11:52AM EST120.001.250.002.400.00-11753.44%
PKI221216P001250002022-11-25 10:01AM EST125.001.570.252.90+0.37+30.83%12760.45%
PKI221216P001300002022-11-25 11:35AM EST130.001.900.403.400.00-1050.31%
PKI221216P001350002022-11-23 3:48PM EST135.003.152.503.600.00-3035.45%
PKI221216P001400002022-11-23 11:15AM EST140.005.494.305.500.00-1029.15%
PKI221216P001450002022-11-11 11:03AM EST145.005.807.0011.300.00-13049.28%
PKI221216P001500002022-11-11 11:11AM EST150.008.9011.0015.500.00-36553.39%
PKI221216P001550002022-11-11 1:40PM EST155.0012.3116.0020.500.00-12563.33%
PKI221216P001600002022-10-20 12:42PM EST160.0034.2521.5026.100.00-51778.83%
PKI221216P001650002022-11-09 11:59AM EST165.0026.0026.1030.500.00-21080.86%
PKI221216P001700002022-10-05 12:11PM EST170.0039.7039.0043.500.00-113145.25%
PKI221216P001750002022-07-05 12:24PM EST175.0036.5024.0027.700.00-1150.00%
PKI221216P001800002022-10-03 9:00AM EST180.0056.8043.0047.500.00-11499.88%
PKI221216P001850002022-04-27 8:47AM EST185.0043.4031.2035.500.00-6110.00%
PKI221216P001900002021-12-31 10:07AM EST190.0018.5031.3034.900.00-180.00%
PKI221216P001950002021-12-31 10:09AM EST195.0020.7033.9038.500.00-150.00%
PKI221216P002000002021-12-31 10:08AM EST200.0023.1038.8042.000.00-110.00%
PKI221216P002100002022-01-18 12:09AM EST210.0042.2036.5040.300.00-500.00%
PKI221216P002600002021-11-29 10:08AM EST260.0080.9065.7069.000.00--10.00%
PKI221216P002700002021-11-29 9:46AM EST270.0089.7075.4080.400.00--10.00%