Polaris Inc. (PII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 2024-01-25 10:43AM EDT | 60.00 | 33.00 | 30.70 | 35.40 | 0.00 | - | 1 | 5 | 214.75% |
| PII240621C00070000 | 2024-04-26 3:23PM EDT | 70.00 | 14.90 | 12.80 | 16.70 | 0.00 | - | 1 | 11 | 79.37% |
| PII240621C00075000 | 2024-05-17 3:39PM EDT | 75.00 | 10.10 | 9.40 | 11.80 | +0.10 | +1.00% | 1 | 16 | 62.01% |
| PII240621C00080000 | 2024-05-17 2:46PM EDT | 80.00 | 5.40 | 5.20 | 5.60 | +0.70 | +14.89% | 40 | 70 | 29.25% |
| PII240621C00085000 | 2024-05-17 3:36PM EDT | 85.00 | 2.35 | 2.20 | 2.40 | -0.15 | -6.00% | 1 | 129 | 26.32% |
| PII240621C00090000 | 2024-05-17 3:57PM EDT | 90.00 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 6 | 315 | 27.22% |
| PII240621C00095000 | 2024-05-16 12:20PM EDT | 95.00 | 0.28 | 0.20 | 0.50 | +0.08 | +40.00% | 1 | 823 | 32.52% |
| PII240621C00100000 | 2024-05-13 12:17PM EDT | 100.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 2 | 286 | 46.83% |
| PII240621C00105000 | 2024-05-10 9:49AM EDT | 105.00 | 0.37 | 0.10 | 0.30 | 0.00 | - | 1 | 276 | 44.87% |
| PII240621C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 54.49% |
| PII240621C00115000 | 2024-04-24 2:22PM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 104 | 61.38% |
| PII240621C00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 78 | 67.77% |
| PII240621C00125000 | 2024-01-31 11:02AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| PII240621C00130000 | 2024-01-22 11:21AM EDT | 130.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 79.44% |
| PII240621C00135000 | 2024-03-25 10:47AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 84.77% |
| PII240621C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 90 | 88.77% |
| PII240621C00145000 | 2023-12-18 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 94.73% |
| PII240621C00150000 | 2023-08-18 10:10AM EDT | 150.00 | 3.40 | 1.05 | 2.95 | 0.00 | - | 1 | 10 | 140.99% |
| PII240621C00155000 | 2023-08-24 3:59PM EDT | 155.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | 2 | 29 | 114.40% |
| PII240621C00160000 | 2023-09-13 9:46AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 108.01% |
| PII240621C00165000 | 2023-05-05 11:57AM EDT | 165.00 | 1.70 | 2.50 | 3.20 | 0.00 | - | 2 | 1 | 171.44% |
| PII240621C00170000 | 2023-08-02 9:51AM EDT | 170.00 | 4.40 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 130.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621P00045000 | 2024-01-30 12:55PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 118.95% |
| PII240621P00050000 | 2023-12-29 2:34PM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 46 | 46 | 94.04% |
| PII240621P00055000 | 2024-05-16 12:20PM EDT | 55.00 | 0.13 | 0.00 | 0.80 | 0.00 | - | 2 | 220 | 86.67% |
| PII240621P00060000 | 2024-05-17 2:54PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 50.20% |
| PII240621P00065000 | 2024-05-09 10:35AM EDT | 65.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 376 | 51.07% |
| PII240621P00070000 | 2024-05-16 3:57PM EDT | 70.00 | 0.22 | 0.05 | 0.45 | 0.00 | - | 2 | 591 | 45.70% |
| PII240621P00075000 | 2024-05-17 1:46PM EDT | 75.00 | 0.43 | 0.30 | 0.45 | -0.02 | -4.44% | 12 | 213 | 32.37% |
| PII240621P00080000 | 2024-05-17 1:46PM EDT | 80.00 | 1.18 | 1.05 | 1.20 | -0.19 | -13.87% | 77 | 852 | 28.66% |
| PII240621P00085000 | 2024-05-17 3:52PM EDT | 85.00 | 3.10 | 3.10 | 3.30 | -0.45 | -12.68% | 24 | 270 | 28.76% |
| PII240621P00090000 | 2024-05-16 2:05PM EDT | 90.00 | 7.05 | 6.40 | 7.10 | 0.00 | - | 4 | 225 | 33.86% |
| PII240621P00095000 | 2024-05-16 11:51AM EDT | 95.00 | 12.60 | 10.10 | 12.60 | 0.00 | - | 3 | 129 | 53.08% |
| PII240621P00100000 | 2024-04-22 10:21AM EDT | 100.00 | 12.70 | 14.10 | 18.30 | 0.00 | - | 3 | 37 | 73.49% |
| PII240621P00105000 | 2024-04-12 9:47AM EDT | 105.00 | 14.10 | 16.10 | 20.00 | 0.00 | - | 1 | 124 | 0.00% |
| PII240621P00110000 | 2024-05-10 11:35AM EDT | 110.00 | 23.95 | 23.70 | 28.30 | 0.00 | - | 5 | 58 | 53.76% |
| PII240621P00115000 | 2023-12-04 10:45AM EDT | 115.00 | 27.68 | 25.10 | 26.80 | 0.00 | - | 2 | 221 | 0.00% |
| PII240621P00120000 | 2023-11-09 10:58AM EDT | 120.00 | 31.00 | 29.30 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| PII240621P00125000 | 2023-12-14 11:15AM EDT | 125.00 | 34.30 | 34.90 | 39.40 | 0.00 | - | 5 | 5 | 0.00% |
| PII240621P00130000 | 2023-09-07 11:18AM EDT | 130.00 | 23.80 | 31.60 | 34.30 | 0.00 | - | 3 | 10 | 0.00% |
| PII240621P00135000 | 2023-09-05 11:03AM EDT | 135.00 | 25.20 | 35.40 | 39.80 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00140000 | 2023-08-25 11:31AM EDT | 140.00 | 30.30 | 33.40 | 38.00 | 0.00 | - | 1 | 7 | 0.00% |
| PII240621P00145000 | 2023-07-20 3:43PM EDT | 145.00 | 19.20 | 30.80 | 34.10 | 0.00 | - | - | 0 | 0.00% |
| PII240621P00150000 | 2023-08-08 11:09AM EDT | 150.00 | 28.00 | 40.30 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00155000 | 2023-08-08 10:10AM EDT | 155.00 | 31.10 | 46.60 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| PII240621P00160000 | 2023-08-03 11:56AM EDT | 160.00 | 29.80 | 43.70 | 48.50 | 0.00 | - | 10 | 0 | 0.00% |
| PII240621P00165000 | 2023-07-27 12:35PM EDT | 165.00 | 30.80 | 52.50 | 57.00 | 0.00 | - | - | 1 | 0.00% |
| PII240621P00170000 | 2023-07-28 10:48AM EDT | 170.00 | 35.60 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.