New Zealand markets closed

PerkinElmer, Inc. (PKI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.23-2.52 (-1.78%)
At close: 04:03PM EST
139.23 0.00 (0.00%)
After hours: 05:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216C000900002022-10-24 11:49AM EST90.0043.5545.2050.000.00-20141.89%
PKI221216C001000002022-08-22 9:56AM EST100.0045.6030.0033.600.00-110.00%
PKI221216C001100002022-03-17 10:53AM EST110.0070.9052.8057.500.00--0411.13%
PKI221216C001200002022-10-13 12:27PM EST120.009.1022.6026.900.00-23128.17%
PKI221216C001250002022-11-08 9:38AM EST125.008.2912.9017.400.00-311650.64%
PKI221216C001300002022-12-01 12:32PM EST130.0012.348.2012.400.00-11964.84%
PKI221216C001350002022-12-01 10:22AM EST135.007.244.408.400.00-22756.52%
PKI221216C001400002022-11-30 3:50PM EST140.004.003.003.600.00-115436.43%
PKI221216C001450002022-12-01 9:34AM EST145.002.100.852.100.00-22739.60%
PKI221216C001500002022-11-29 10:27AM EST150.000.690.101.250.00-11542.92%
PKI221216C001550002022-11-25 9:34AM EST155.000.300.000.500.00-17841.07%
PKI221216C001600002022-11-11 10:06AM EST160.000.800.100.800.00-11556.06%
PKI221216C001650002022-11-10 10:43AM EST165.000.200.000.500.00-144950.00%
PKI221216C001700002022-09-16 8:30AM EST170.000.850.004.700.00-14699.15%
PKI221216C001750002022-11-30 3:19PM EST175.000.100.000.250.00-134356.64%
PKI221216C001800002022-12-02 9:41AM EST180.000.250.004.80+0.10+66.67%3253117.33%
PKI221216C001850002022-08-11 9:30AM EST185.005.200.002.050.00-112100.00%
PKI221216C001900002022-11-30 10:37AM EST190.000.050.000.050.00-813460.16%
PKI221216C001950002022-06-21 9:01AM EST195.001.350.604.800.00-110145.29%
PKI221216C002000002022-11-08 3:11PM EST200.000.150.000.050.00-14168.75%
PKI221216C002100002022-05-27 8:30AM EST210.001.550.104.800.00-1010161.60%
PKI221216C002200002022-05-02 12:54PM EST220.001.500.204.900.00-517175.73%
PKI221216C002300002022-11-29 11:43AM EST230.000.054.504.800.00-13221.09%
PKI221216C002400002022-11-01 2:43PM EST240.000.150.000.050.00--198.44%
PKI221216C002700002022-11-21 3:27PM EST270.000.050.004.800.00-12224.07%
PKI221216C002800002022-07-26 8:30AM EST280.000.900.000.000.00--550.00%
PKI221216C003000002022-02-15 1:26PM EST300.000.800.001.100.00-132190.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216P000700002022-09-16 8:31AM EST70.000.250.004.800.00-12272.56%
PKI221216P000750002022-11-08 2:23PM EST75.000.150.004.800.00--1249.71%
PKI221216P000850002022-11-28 2:23PM EST85.000.050.000.100.00-58105102.73%
PKI221216P000950002022-05-23 11:58AM EST95.001.100.205.000.00--10175.05%
PKI221216P001000002022-11-02 12:51PM EST100.000.700.002.100.00-12121.63%
PKI221216P001050002022-09-13 10:14AM EST105.001.631.354.300.00-21144.09%
PKI221216P001100002022-09-19 8:30AM EST110.002.680.104.800.00-1013120.85%
PKI221216P001150002022-12-02 11:04AM EST115.000.350.000.75-0.20-36.36%32461.87%
PKI221216P001200002022-11-07 11:52AM EST120.001.250.004.800.00-11788.13%
PKI221216P001250002022-11-28 12:18PM EST125.001.840.001.450.00-12759.18%
PKI221216P001300002022-12-02 2:46PM EST130.000.950.002.35-1.79-65.33%115355.59%
PKI221216P001350002022-12-02 2:48PM EST135.001.691.252.50+0.28+19.86%17640.04%
PKI221216P001400002022-11-30 2:18PM EST140.005.603.404.000.00-267333.03%
PKI221216P001450002022-11-11 11:03AM EST145.005.806.607.200.00-13032.47%
PKI221216P001500002022-11-11 11:11AM EST150.008.908.8012.800.00-36552.47%
PKI221216P001550002022-11-11 1:40PM EST155.0012.3113.5018.100.00-12468.07%
PKI221216P001600002022-10-20 12:42PM EST160.0034.2521.5026.100.00-51787.79%
PKI221216P001650002022-11-09 11:59AM EST165.0026.0023.5028.300.00-21092.02%
PKI221216P001700002022-10-05 12:11PM EST170.0039.7039.0043.500.00-113188.88%
PKI221216P001750002022-07-05 12:24PM EST175.0036.5024.0027.700.00-1150.00%
PKI221216P001800002022-10-03 9:00AM EST180.0056.8043.0047.500.00-114145.36%
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%