New Zealand markets open in 8 hours 39 minutes

PerkinElmer, Inc. (PKI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.73+6.08 (+4.55%)
At close: 04:04PM EST
139.73 0.00 (0.00%)
After hours: 05:49PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216C000900002022-10-24 11:49AM EST90.0043.5545.2050.000.00-20109.57%
PKI221216C001000002022-08-22 9:56AM EST100.0045.6030.0033.600.00-110.00%
PKI221216C001100002022-03-17 10:53AM EST110.0070.9052.8057.500.00--0380.44%
PKI221216C001200002022-10-13 12:27PM EST120.009.1022.6026.900.00-23115.58%
PKI221216C001250002022-11-08 9:38AM EST125.008.2913.4018.000.00-311679.11%
PKI221216C001300002022-11-28 1:41PM EST130.007.000.000.000.00-1190.00%
PKI221216C001350002022-11-28 11:24AM EST135.004.480.000.000.00-1290.00%
PKI221216C001400002022-11-30 3:50PM EST140.004.000.000.000.00-11540.39%
PKI221216C001450002022-11-29 11:13AM EST145.000.600.000.000.00-1253.13%
PKI221216C001500002022-11-29 10:27AM EST150.000.690.000.000.00-1156.25%
PKI221216C001550002022-11-25 9:34AM EST155.000.300.000.000.00-17812.50%
PKI221216C001600002022-11-11 10:06AM EST160.000.800.100.800.00-11551.42%
PKI221216C001650002022-11-10 10:43AM EST165.000.200.000.500.00-144953.13%
PKI221216C001700002022-09-16 8:30AM EST170.000.850.004.700.00-14691.58%
PKI221216C001750002022-11-30 3:19PM EST175.000.100.000.000.00-134325.00%
PKI221216C001800002022-11-29 11:38AM EST180.000.150.000.000.00-125325.00%
PKI221216C001850002022-08-11 9:30AM EST185.005.200.002.050.00-11292.58%
PKI221216C001900002022-11-30 10:37AM EST190.000.050.000.000.00-813425.00%
PKI221216C001950002022-06-21 9:01AM EST195.001.350.604.800.00-110134.81%
PKI221216C002000002022-11-08 3:11PM EST200.000.150.000.050.00-14164.06%
PKI221216C002100002022-05-27 8:30AM EST210.001.550.104.800.00-1010150.12%
PKI221216C002200002022-05-02 12:54PM EST220.001.500.204.900.00-517163.35%
PKI221216C002300002022-11-29 11:43AM EST230.000.054.500.000.00-13168.85%
PKI221216C002400002022-11-01 2:43PM EST240.000.150.004.800.00--1181.64%
PKI221216C002700002022-11-21 3:27PM EST270.000.050.000.000.00-1250.00%
PKI221216C002800002022-07-26 8:30AM EST280.000.900.000.000.00--550.00%
PKI221216C003000002022-02-15 1:26PM EST300.000.800.001.100.00-132177.64%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PKI221216P000700002022-09-16 8:31AM EST70.000.250.004.800.00-12255.81%
PKI221216P000750002022-11-14 12:12AM EST75.000.150.000.150.00--1124.61%
PKI221216P000850002022-11-28 2:23PM EST85.000.050.000.000.00-5810550.00%
PKI221216P000950002022-05-23 11:58AM EST95.001.100.205.000.00--10164.70%
PKI221216P001000002022-11-02 12:51PM EST100.000.700.002.100.00-12114.65%
PKI221216P001050002022-09-13 10:14AM EST105.001.631.354.300.00-21135.82%
PKI221216P001100002022-09-19 8:30AM EST110.002.680.104.800.00-1013114.11%
PKI221216P001150002022-11-25 11:07AM EST115.000.550.000.000.00-52425.00%
PKI221216P001200002022-11-07 11:52AM EST120.001.250.004.600.00-11782.23%
PKI221216P001250002022-11-28 12:18PM EST125.001.840.000.000.00-12712.50%
PKI221216P001300002022-11-29 9:33AM EST130.002.740.000.000.00-11536.25%
PKI221216P001350002022-11-30 11:52AM EST135.005.000.000.000.00-2793.13%
PKI221216P001400002022-11-30 2:18PM EST140.005.600.000.000.00-26730.00%
PKI221216P001450002022-11-11 11:03AM EST145.005.804.509.000.00-13050.49%
PKI221216P001500002022-11-11 11:11AM EST150.008.908.1012.400.00-36548.78%
PKI221216P001550002022-11-11 1:40PM EST155.0012.3113.0017.000.00-12455.40%
PKI221216P001600002022-10-20 12:42PM EST160.0034.2521.5026.100.00-51786.23%
PKI221216P001650002022-11-09 11:59AM EST165.0026.0023.0027.000.00-21074.44%
PKI221216P001700002022-10-05 12:11PM EST170.0039.7039.0043.500.00-113179.57%
PKI221216P001750002022-07-05 12:24PM EST175.0036.5024.0027.700.00-1150.00%
PKI221216P001800002022-10-03 9:00AM EST180.0056.8043.0047.500.00-114140.31%
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%