PerkinElmer, Inc. (PKI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI220218C00130000 | 2022-01-18 12:24AM EST | 130.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PKI220218C00160000 | 2022-01-19 12:37PM EST | 160.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PKI220218C00170000 | 2022-01-19 3:17PM EST | 170.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 28 | 0.00% |
| PKI220218C00175000 | 2022-01-21 3:53PM EST | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.78% |
| PKI220218C00180000 | 2022-01-24 10:21AM EST | 180.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 425 | 3.13% |
| PKI220218C00185000 | 2022-01-24 12:11PM EST | 185.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 6.25% |
| PKI220218C00190000 | 2022-01-24 2:43PM EST | 190.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 6.25% |
| PKI220218C00195000 | 2022-01-19 2:05PM EST | 195.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| PKI220218C00200000 | 2022-01-21 3:48PM EST | 200.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 610 | 600 | 12.50% |
| PKI220218C00210000 | 2022-01-24 10:04AM EST | 210.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 188 | 12.50% |
| PKI220218C00220000 | 2022-01-03 1:47PM EST | 220.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| PKI220218C00240000 | 2022-01-03 3:44PM EST | 240.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI220218P00125000 | 2022-01-21 1:38PM EST | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| PKI220218P00140000 | 2022-01-18 12:09AM EST | 140.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| PKI220218P00145000 | 2022-01-11 1:26PM EST | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 301 | 301 | 12.50% |
| PKI220218P00150000 | 2022-01-21 12:30PM EST | 150.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| PKI220218P00155000 | 2022-01-24 9:30AM EST | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 12.50% |
| PKI220218P00160000 | 2022-01-14 1:46PM EST | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PKI220218P00165000 | 2022-01-24 3:07PM EST | 165.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| PKI220218P00170000 | 2022-01-24 2:28PM EST | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 555 | 3.13% |
| PKI220218P00175000 | 2022-01-24 10:45AM EST | 175.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| PKI220218P00180000 | 2022-01-24 2:06PM EST | 180.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 0.00% |
| PKI220218P00185000 | 2022-01-24 10:46AM EST | 185.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| PKI220218P00190000 | 2022-01-07 12:01PM EST | 190.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PKI220218P00195000 | 2022-01-19 1:59PM EST | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| PKI220218P00200000 | 2021-12-31 3:59PM EST | 200.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
© 2022 Yahoo. All rights reserved.
