PerkinElmer, Inc. (PKI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI221216C00090000 | 2022-10-24 11:49AM EST | 90.00 | 43.55 | 45.20 | 50.00 | 0.00 | - | 2 | 0 | 141.89% |
| PKI221216C00100000 | 2022-08-22 9:56AM EST | 100.00 | 45.60 | 30.00 | 33.60 | 0.00 | - | 1 | 1 | 0.00% |
| PKI221216C00110000 | 2022-03-17 10:53AM EST | 110.00 | 70.90 | 52.80 | 57.50 | 0.00 | - | - | 0 | 411.13% |
| PKI221216C00120000 | 2022-10-13 12:27PM EST | 120.00 | 9.10 | 22.60 | 26.90 | 0.00 | - | 2 | 3 | 128.17% |
| PKI221216C00125000 | 2022-11-08 9:38AM EST | 125.00 | 8.29 | 12.90 | 17.40 | 0.00 | - | 3 | 116 | 50.64% |
| PKI221216C00130000 | 2022-12-01 12:32PM EST | 130.00 | 12.34 | 8.20 | 12.40 | 0.00 | - | 1 | 19 | 64.84% |
| PKI221216C00135000 | 2022-12-01 10:22AM EST | 135.00 | 7.24 | 4.40 | 8.40 | 0.00 | - | 2 | 27 | 56.52% |
| PKI221216C00140000 | 2022-11-30 3:50PM EST | 140.00 | 4.00 | 3.00 | 3.60 | 0.00 | - | 1 | 154 | 36.43% |
| PKI221216C00145000 | 2022-12-01 9:34AM EST | 145.00 | 2.10 | 0.85 | 2.10 | 0.00 | - | 2 | 27 | 39.60% |
| PKI221216C00150000 | 2022-11-29 10:27AM EST | 150.00 | 0.69 | 0.10 | 1.25 | 0.00 | - | 1 | 15 | 42.92% |
| PKI221216C00155000 | 2022-11-25 9:34AM EST | 155.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 41.07% |
| PKI221216C00160000 | 2022-11-11 10:06AM EST | 160.00 | 0.80 | 0.10 | 0.80 | 0.00 | - | 1 | 15 | 56.06% |
| PKI221216C00165000 | 2022-11-10 10:43AM EST | 165.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 14 | 49 | 50.00% |
| PKI221216C00170000 | 2022-09-16 8:30AM EST | 170.00 | 0.85 | 0.00 | 4.70 | 0.00 | - | 1 | 46 | 99.15% |
| PKI221216C00175000 | 2022-11-30 3:19PM EST | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 343 | 56.64% |
| PKI221216C00180000 | 2022-12-02 9:41AM EST | 180.00 | 0.25 | 0.00 | 4.80 | +0.10 | +66.67% | 3 | 253 | 117.33% |
| PKI221216C00185000 | 2022-08-11 9:30AM EST | 185.00 | 5.20 | 0.00 | 2.05 | 0.00 | - | 1 | 12 | 100.00% |
| PKI221216C00190000 | 2022-11-30 10:37AM EST | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 134 | 60.16% |
| PKI221216C00195000 | 2022-06-21 9:01AM EST | 195.00 | 1.35 | 0.60 | 4.80 | 0.00 | - | 1 | 10 | 145.29% |
| PKI221216C00200000 | 2022-11-08 3:11PM EST | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 68.75% |
| PKI221216C00210000 | 2022-05-27 8:30AM EST | 210.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 10 | 10 | 161.60% |
| PKI221216C00220000 | 2022-05-02 12:54PM EST | 220.00 | 1.50 | 0.20 | 4.90 | 0.00 | - | 5 | 17 | 175.73% |
| PKI221216C00230000 | 2022-11-29 11:43AM EST | 230.00 | 0.05 | 4.50 | 4.80 | 0.00 | - | 1 | 3 | 221.09% |
| PKI221216C00240000 | 2022-11-01 2:43PM EST | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 98.44% |
| PKI221216C00270000 | 2022-11-21 3:27PM EST | 270.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 224.07% |
| PKI221216C00280000 | 2022-07-26 8:30AM EST | 280.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PKI221216C00300000 | 2022-02-15 1:26PM EST | 300.00 | 0.80 | 0.00 | 1.10 | 0.00 | - | 13 | 2 | 190.72% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PKI221216P00070000 | 2022-09-16 8:31AM EST | 70.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 272.56% |
| PKI221216P00075000 | 2022-11-08 2:23PM EST | 75.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 249.71% |
| PKI221216P00085000 | 2022-11-28 2:23PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 105 | 102.73% |
| PKI221216P00095000 | 2022-05-23 11:58AM EST | 95.00 | 1.10 | 0.20 | 5.00 | 0.00 | - | - | 10 | 175.05% |
| PKI221216P00100000 | 2022-11-02 12:51PM EST | 100.00 | 0.70 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 121.63% |
| PKI221216P00105000 | 2022-09-13 10:14AM EST | 105.00 | 1.63 | 1.35 | 4.30 | 0.00 | - | 2 | 1 | 144.09% |
| PKI221216P00110000 | 2022-09-19 8:30AM EST | 110.00 | 2.68 | 0.10 | 4.80 | 0.00 | - | 10 | 13 | 120.85% |
| PKI221216P00115000 | 2022-12-02 11:04AM EST | 115.00 | 0.35 | 0.00 | 0.75 | -0.20 | -36.36% | 3 | 24 | 61.87% |
| PKI221216P00120000 | 2022-11-07 11:52AM EST | 120.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 88.13% |
| PKI221216P00125000 | 2022-11-28 12:18PM EST | 125.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 1 | 27 | 59.18% |
| PKI221216P00130000 | 2022-12-02 2:46PM EST | 130.00 | 0.95 | 0.00 | 2.35 | -1.79 | -65.33% | 1 | 153 | 55.59% |
| PKI221216P00135000 | 2022-12-02 2:48PM EST | 135.00 | 1.69 | 1.25 | 2.50 | +0.28 | +19.86% | 1 | 76 | 40.04% |
| PKI221216P00140000 | 2022-11-30 2:18PM EST | 140.00 | 5.60 | 3.40 | 4.00 | 0.00 | - | 2 | 673 | 33.03% |
| PKI221216P00145000 | 2022-11-11 11:03AM EST | 145.00 | 5.80 | 6.60 | 7.20 | 0.00 | - | 1 | 30 | 32.47% |
| PKI221216P00150000 | 2022-11-11 11:11AM EST | 150.00 | 8.90 | 8.80 | 12.80 | 0.00 | - | 3 | 65 | 52.47% |
| PKI221216P00155000 | 2022-11-11 1:40PM EST | 155.00 | 12.31 | 13.50 | 18.10 | 0.00 | - | 1 | 24 | 68.07% |
| PKI221216P00160000 | 2022-10-20 12:42PM EST | 160.00 | 34.25 | 21.50 | 26.10 | 0.00 | - | 5 | 17 | 87.79% |
| PKI221216P00165000 | 2022-11-09 11:59AM EST | 165.00 | 26.00 | 23.50 | 28.30 | 0.00 | - | 2 | 10 | 92.02% |
| PKI221216P00170000 | 2022-10-05 12:11PM EST | 170.00 | 39.70 | 39.00 | 43.50 | 0.00 | - | 1 | 13 | 188.88% |
| PKI221216P00175000 | 2022-07-05 12:24PM EST | 175.00 | 36.50 | 24.00 | 27.70 | 0.00 | - | 1 | 15 | 0.00% |
| PKI221216P00180000 | 2022-10-03 9:00AM EST | 180.00 | 56.80 | 43.00 | 47.50 | 0.00 | - | 1 | 14 | 145.36% |
| PKI221216P00185000 | 2022-04-27 8:47AM EST | 185.00 | 43.40 | 31.20 | 35.50 | 0.00 | - | 6 | 11 | 0.00% |
| PKI221216P00190000 | 2021-12-31 10:07AM EST | 190.00 | 18.50 | 31.30 | 34.90 | 0.00 | - | 1 | 8 | 0.00% |
| PKI221216P00195000 | 2021-12-31 10:09AM EST | 195.00 | 20.70 | 33.90 | 38.50 | 0.00 | - | 1 | 5 | 0.00% |
| PKI221216P00200000 | 2021-12-31 10:08AM EST | 200.00 | 23.10 | 38.80 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| PKI221216P00210000 | 2022-01-18 12:09AM EST | 210.00 | 42.20 | 36.50 | 40.30 | 0.00 | - | 5 | 0 | 0.00% |
| PKI221216P00260000 | 2021-11-29 10:08AM EST | 260.00 | 80.90 | 65.70 | 69.00 | 0.00 | - | - | 1 | 0.00% |
| PKI221216P00270000 | 2021-11-29 9:46AM EST | 270.00 | 89.70 | 75.40 | 80.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
