Polaris Inc. (PII)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240920C00050000 | 2024-06-03 10:36AM EDT | 50.00 | 33.00 | 27.00 | 31.70 | 0.00 | - | 2 | 2 | 64.01% |
| PII240920C00060000 | 2024-06-13 9:41AM EDT | 60.00 | 20.40 | 18.40 | 21.10 | 0.00 | - | 1 | 1 | 63.66% |
| PII240920C00070000 | 2024-06-17 9:40AM EDT | 70.00 | 10.00 | 11.10 | 12.60 | -1.91 | -16.04% | 2 | 1 | 50.10% |
| PII240920C00075000 | 2024-06-17 10:05AM EDT | 75.00 | 7.00 | 7.70 | 8.10 | -0.20 | -2.78% | 3 | 22 | 39.38% |
| PII240920C00080000 | 2024-06-17 2:51PM EDT | 80.00 | 5.60 | 5.10 | 5.40 | +1.10 | +24.44% | 33 | 2,206 | 37.76% |
| PII240920C00085000 | 2024-06-17 2:29PM EDT | 85.00 | 3.17 | 3.10 | 3.40 | +0.32 | +11.23% | 58 | 279 | 36.59% |
| PII240920C00090000 | 2024-06-17 12:53PM EDT | 90.00 | 1.95 | 1.65 | 2.00 | +0.36 | +22.64% | 19 | 69 | 35.52% |
| PII240920C00095000 | 2024-06-17 12:42PM EDT | 95.00 | 1.04 | 0.75 | 1.20 | +0.14 | +15.56% | 3 | 154 | 35.63% |
| PII240920C00100000 | 2024-06-17 12:05PM EDT | 100.00 | 0.56 | 0.50 | 0.95 | -0.19 | -25.33% | 4 | 78 | 38.84% |
| PII240920C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 0.30 | 0.20 | 0.55 | 0.00 | - | 3 | 41 | 38.48% |
| PII240920C00110000 | 2024-06-03 3:55PM EDT | 110.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 62 | 46.14% |
| PII240920C00115000 | 2024-06-11 2:53PM EDT | 115.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 24 | 82 | 51.27% |
| PII240920C00120000 | 2024-05-16 12:15PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 54.57% |
| PII240920C00125000 | 2024-03-27 12:26PM EDT | 125.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 50.88% |
| PII240920C00130000 | 2024-02-13 4:56PM EDT | 130.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | - | 2 | 62.84% |
| PII240920C00135000 | 2024-04-03 9:30AM EDT | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240920P00045000 | 2024-01-30 12:57PM EDT | 45.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | - | 5 | 65.04% |
| PII240920P00050000 | 2024-04-29 3:49PM EDT | 50.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 55.86% |
| PII240920P00055000 | 2024-06-14 3:53PM EDT | 55.00 | 0.52 | 0.20 | 0.80 | 0.00 | - | 1 | 52 | 53.52% |
| PII240920P00060000 | 2024-06-17 2:59PM EDT | 60.00 | 0.72 | 0.65 | 0.80 | -0.08 | -10.00% | 70 | 14 | 43.14% |
| PII240920P00065000 | 2024-06-17 2:58PM EDT | 65.00 | 1.35 | 1.20 | 1.40 | -0.30 | -18.18% | 6 | 147 | 40.19% |
| PII240920P00070000 | 2024-06-14 2:55PM EDT | 70.00 | 2.90 | 2.10 | 2.40 | 0.00 | - | 1,014 | 2,561 | 37.74% |
| PII240920P00075000 | 2024-06-17 2:14PM EDT | 75.00 | 3.72 | 3.70 | 4.00 | -0.91 | -19.65% | 17 | 541 | 35.95% |
| PII240920P00080000 | 2024-06-17 3:19PM EDT | 80.00 | 6.21 | 6.00 | 6.30 | -0.99 | -13.75% | 1 | 519 | 34.51% |
| PII240920P00085000 | 2024-06-17 9:30AM EDT | 85.00 | 10.20 | 9.00 | 9.30 | +2.85 | +38.78% | 1 | 151 | 33.13% |
| PII240920P00090000 | 2024-06-13 3:25PM EDT | 90.00 | 13.40 | 12.50 | 13.10 | 0.00 | - | 1 | 34 | 33.01% |
| PII240920P00095000 | 2024-06-07 12:31PM EDT | 95.00 | 17.44 | 16.70 | 17.30 | 0.00 | - | 2 | 18 | 32.32% |
| PII240920P00100000 | 2024-06-07 11:27AM EDT | 100.00 | 22.54 | 20.70 | 23.20 | 0.00 | - | 8 | 9 | 47.34% |
| PII240920P00105000 | 2024-04-19 1:20PM EDT | 105.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.