PerkinElmer, Inc. (PKI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI220819C00130000 | 2022-06-29 11:25AM EDT | 130.00 | 16.00 | 22.00 | 26.50 | 0.00 | - | 2 | 2 | 226.76% |
| PKI220819C00135000 | 2022-08-15 3:09PM EDT | 135.00 | 23.00 | 13.60 | 18.00 | 0.00 | - | 1 | 6 | 94.68% |
| PKI220819C00140000 | 2022-08-16 9:45AM EDT | 140.00 | 16.80 | 10.40 | 13.50 | 0.00 | - | 1 | 621 | 103.22% |
| PKI220819C00145000 | 2022-08-17 10:53AM EDT | 145.00 | 7.50 | 4.10 | 8.20 | -3.40 | -31.19% | 2 | 103 | 53.37% |
| PKI220819C00150000 | 2022-08-16 11:33AM EDT | 150.00 | 8.21 | 1.05 | 4.90 | 0.00 | - | 2 | 43 | 53.22% |
| PKI220819C00155000 | 2022-08-16 9:50AM EDT | 155.00 | 2.40 | 1.00 | 4.80 | 0.00 | - | 2 | 10 | 89.62% |
| PKI220819C00160000 | 2022-08-12 3:48PM EDT | 160.00 | 1.40 | 0.00 | 4.70 | 0.00 | - | 1 | 518 | 107.67% |
| PKI220819C00165000 | 2022-08-17 10:13AM EDT | 165.00 | 0.25 | 0.00 | 1.15 | -0.70 | -73.68% | 1 | 65 | 82.13% |
| PKI220819C00170000 | 2022-08-10 11:24AM EDT | 170.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 156.93% |
| PKI220819C00175000 | 2022-08-01 9:43AM EDT | 175.00 | 3.20 | 0.00 | 1.10 | 0.00 | - | - | 2 | 115.92% |
| PKI220819C00180000 | 2022-08-08 11:58AM EDT | 180.00 | 0.15 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 130.27% |
| PKI220819C00185000 | 2022-08-01 3:26PM EDT | 185.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 4 | 216.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI220819P00075000 | 2022-08-11 1:51PM EDT | 75.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 581.64% |
| PKI220819P00100000 | 2022-08-15 12:58PM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 25 | 50.00% |
| PKI220819P00105000 | 2022-08-15 12:58PM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 28 | 36 | 151.56% |
| PKI220819P00110000 | 2022-08-15 12:58PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 28 | 50.00% |
| PKI220819P00115000 | 2022-08-15 12:58PM EDT | 115.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 29 | 35 | 116.41% |
| PKI220819P00120000 | 2022-08-01 9:34AM EDT | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 13 | 243.99% |
| PKI220819P00125000 | 2022-07-20 9:47AM EDT | 125.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 212.50% |
| PKI220819P00130000 | 2022-08-10 2:45PM EDT | 130.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 13 | 30 | 144.43% |
| PKI220819P00135000 | 2022-08-11 3:37PM EDT | 135.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 1 | 1,315 | 108.69% |
| PKI220819P00140000 | 2022-08-15 3:55PM EDT | 140.00 | 0.22 | 0.05 | 4.00 | 0.00 | - | 5 | 84 | 109.33% |
| PKI220819P00145000 | 2022-08-11 11:45AM EDT | 145.00 | 0.47 | 0.00 | 3.80 | 0.00 | - | 10 | 20 | 74.22% |
| PKI220819P00150000 | 2022-08-09 2:19PM EDT | 150.00 | 3.40 | 0.15 | 4.70 | 0.00 | - | 1 | 42 | 88.16% |
| PKI220819P00155000 | 2022-08-17 9:55AM EDT | 155.00 | 4.10 | 3.70 | 7.00 | +2.50 | +156.25% | 2 | 24 | 75.15% |
| PKI220819P00160000 | 2022-08-02 11:31AM EDT | 160.00 | 6.60 | 7.10 | 11.50 | 0.00 | - | 127 | 70 | 92.11% |
| PKI220819P00165000 | 2022-08-12 1:44PM EDT | 165.00 | 6.95 | 12.10 | 16.30 | 0.00 | - | 10 | 56 | 110.50% |
© 2022 Yahoo. All rights reserved.
