New Zealand markets open in 4 hours 23 minutes

PerkinElmer, Inc. (PKI)

NYSE - NYSE Delayed 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI230317C000700002022-11-09 11:01AM EST70.0059.1366.0070.800.00-1184.03%
PKI230317C000900002022-08-05 2:02PM EST90.0066.8545.8050.500.00-2254.44%
PKI230317C001000002022-08-12 12:17PM EST100.0062.9043.3048.000.00--288.01%
PKI230317C001200002022-11-11 10:10AM EST120.0029.1020.3024.600.00-1251.90%
PKI230317C001250002022-09-28 1:59PM EST125.0012.0018.5022.000.00-1353.33%
PKI230317C001300002022-10-20 12:03PM EST130.0015.0013.3018.000.00-1548.74%
PKI230317C001350002022-11-08 10:31AM EST135.008.6510.8013.400.00-41641.58%
PKI230317C001400002022-10-26 11:22AM EST140.0013.287.6011.100.00-10841.37%
PKI230317C001450002022-11-11 2:05PM EST145.0012.695.109.300.00-11541.81%
PKI230317C001500002022-11-08 12:01PM EST150.004.523.007.600.00-31241.66%
PKI230317C001550002022-09-19 2:46PM EST155.003.102.056.200.00-2141.66%
PKI230317C001600002022-11-01 10:00AM EST160.004.510.505.000.00-1641.55%
PKI230317C001650002022-09-21 9:25AM EST165.002.750.154.700.00-2444.35%
PKI230317C001700002022-10-10 8:30AM EST170.001.900.000.000.00--106.25%
PKI230317C001750002022-11-11 3:19PM EST175.002.450.103.400.00-21245.69%
PKI230317C001800002022-09-23 12:34PM EST180.000.840.004.300.00-1953.06%
PKI230317C001850002022-10-25 10:08AM EST185.001.590.004.600.00-1657.52%
PKI230317C001900002022-10-04 1:22PM EST190.000.740.104.800.00-1961.41%
PKI230317C001950002022-08-18 8:31AM EST195.002.850.052.000.00-1349.24%
PKI230317C002000002022-11-11 3:00PM EST200.000.800.104.900.00-142054.85%
PKI230317C002100002022-11-11 2:19PM EST210.001.860.004.800.00-6658.91%
PKI230317C002200002022-08-16 8:30AM EST220.001.650.004.800.00-1463.24%
PKI230317C002400002022-11-01 2:44PM EST240.000.450.004.800.00-6171.11%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI230317P000600002022-11-01 2:44PM EST60.000.450.004.800.00--1113.48%
PKI230317P000700002022-09-16 8:31AM EST70.000.550.004.800.00-1395.26%
PKI230317P000750002022-09-16 8:31AM EST75.000.750.004.800.00--187.13%
PKI230317P000850002022-10-17 8:33AM EST85.001.900.254.800.00--173.39%
PKI230317P000900002022-10-17 8:33AM EST90.002.450.101.800.00-13451.32%
PKI230317P000950002022-10-13 8:45AM EST95.004.300.003.300.00--152.82%
PKI230317P001000002022-11-11 10:23AM EST100.001.500.102.750.00-1055.08%
PKI230317P001050002022-09-16 2:11PM EST105.003.803.508.100.00-13365.63%
PKI230317P001100002022-11-11 9:45AM EST110.002.770.802.950.00-31143.93%
PKI230317P001150002022-10-13 9:38AM EST115.0010.700.854.900.00-1247.29%
PKI230317P001200002022-11-11 11:35AM EST120.004.002.056.200.00-1745.98%
PKI230317P001250002022-11-17 9:35AM EST125.005.505.009.50-8.50-60.71%111551.23%
PKI230317P001300002022-10-17 9:22AM EST130.0014.406.0010.000.00-2945.01%
PKI230317P001350002022-11-03 11:08AM EST135.0014.107.808.900.00-11932.93%
PKI230317P001400002022-11-11 9:45AM EST140.0012.4010.3010.900.00-1130.52%
PKI230317P001450002022-10-10 9:17AM EST145.0026.800.000.000.00-3100.00%
PKI230317P001500002022-11-11 10:09AM EST150.0013.3014.1018.900.00-23035.48%
PKI230317P001550002022-07-28 1:21PM EST155.0016.4021.3026.000.00-81647.85%
PKI230317P001600002022-10-20 12:42PM EST160.0035.2523.4026.800.00-52336.48%
PKI230317P001650002022-09-28 8:46AM EST165.0044.1028.3033.200.00-2846.11%
PKI230317P001700002022-08-16 8:45AM EST170.0022.3033.6038.200.00-303049.87%