Polaris Inc. (PII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220C00045000 | 2024-01-19 10:54AM EDT | 45.00 | 48.50 | 45.10 | 50.00 | 0.00 | - | 2 | 0 | 180.18% |
| PII241220C00050000 | 2024-06-12 9:48AM EDT | 50.00 | 33.00 | 27.60 | 29.40 | 0.00 | - | 2 | 5 | 51.51% |
| PII241220C00060000 | 2023-11-30 10:51AM EDT | 60.00 | 26.65 | 36.00 | 40.50 | 0.00 | - | 1 | 11 | 156.19% |
| PII241220C00065000 | 2024-06-12 10:00AM EDT | 65.00 | 19.20 | 15.60 | 16.30 | 0.00 | - | 177 | 336 | 44.32% |
| PII241220C00070000 | 2024-06-13 10:40AM EDT | 70.00 | 12.60 | 12.10 | 12.60 | 0.00 | - | 50 | 101 | 40.88% |
| PII241220C00075000 | 2024-06-10 2:30PM EDT | 75.00 | 8.80 | 9.20 | 9.50 | 0.00 | - | 2 | 17 | 38.72% |
| PII241220C00080000 | 2024-06-10 10:17AM EDT | 80.00 | 6.35 | 6.70 | 7.10 | 0.00 | - | 5 | 147 | 37.80% |
| PII241220C00085000 | 2024-06-17 1:36PM EDT | 85.00 | 5.96 | 4.80 | 5.20 | 0.00 | - | 10 | 305 | 37.14% |
| PII241220C00090000 | 2024-06-17 10:50AM EDT | 90.00 | 3.51 | 3.30 | 3.70 | 0.00 | - | 1 | 600 | 36.46% |
| PII241220C00095000 | 2024-06-14 10:11AM EDT | 95.00 | 2.40 | 2.25 | 2.60 | 0.00 | - | 1 | 99 | 36.04% |
| PII241220C00100000 | 2024-06-13 1:29PM EDT | 100.00 | 1.96 | 1.40 | 1.85 | +0.21 | +12.00% | 1 | 541 | 36.04% |
| PII241220C00105000 | 2024-06-18 12:19PM EDT | 105.00 | 1.15 | 1.00 | 1.30 | 0.00 | - | 26 | 99 | 36.02% |
| PII241220C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 2 | 248 | 36.45% |
| PII241220C00115000 | 2024-06-17 1:17PM EDT | 115.00 | 0.65 | 0.35 | 0.85 | 0.00 | - | 1 | 67 | 38.57% |
| PII241220C00120000 | 2024-05-13 9:35AM EDT | 120.00 | 0.85 | 0.40 | 2.55 | 0.00 | - | 2 | 216 | 55.76% |
| PII241220C00125000 | 2024-05-13 10:02AM EDT | 125.00 | 0.70 | 0.25 | 0.85 | 0.00 | - | 2 | 35 | 44.26% |
| PII241220C00130000 | 2024-06-06 12:07PM EDT | 130.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 13 | 44 | 44.97% |
| PII241220C00135000 | 2024-05-01 1:49PM EDT | 135.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 3 | 38 | 45.19% |
| PII241220C00140000 | 2023-12-08 10:50AM EDT | 140.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 65.92% |
| PII241220C00145000 | 2024-03-28 11:19AM EDT | 145.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 52.54% |
| PII241220C00150000 | 2024-06-07 9:56AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 54.64% |
| PII241220C00155000 | 2023-08-14 12:41PM EDT | 155.00 | 7.70 | 2.50 | 2.70 | 0.00 | - | 8 | 20 | 75.10% |
| PII241220C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 34 | 63.48% |
| PII241220C00165000 | 2024-04-12 3:46PM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 64.80% |
| PII241220C00170000 | 2023-08-07 9:51AM EDT | 170.00 | 6.90 | 1.60 | 1.80 | 0.00 | - | 2 | 20 | 73.51% |
| PII241220C00175000 | 2023-08-09 10:10AM EDT | 175.00 | 4.90 | 1.30 | 1.45 | 0.00 | - | 18 | 24 | 71.96% |
| PII241220C00180000 | 2023-08-02 9:52AM EDT | 180.00 | 6.00 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 76.92% |
| PII241220C00190000 | 2023-08-10 12:18PM EDT | 190.00 | 2.99 | 0.60 | 0.75 | 0.00 | - | 2 | 1 | 67.38% |
| PII241220C00195000 | 2023-08-02 9:55AM EDT | 195.00 | 3.60 | 0.80 | 0.95 | 0.00 | - | - | 23 | 72.07% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220P00045000 | 2024-06-14 1:53PM EDT | 45.00 | 0.55 | 0.00 | 0.55 | 0.00 | - | 2 | 55 | 49.17% |
| PII241220P00050000 | 2024-06-17 2:46PM EDT | 50.00 | 0.80 | 0.65 | 0.85 | 0.00 | - | 20 | 66 | 45.61% |
| PII241220P00055000 | 2024-06-14 10:02AM EDT | 55.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 46 | 41.97% |
| PII241220P00060000 | 2024-06-11 1:05PM EDT | 60.00 | 1.78 | 1.65 | 1.90 | +0.08 | +4.71% | 1 | 206 | 39.19% |
| PII241220P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 2.83 | 2.60 | 2.90 | 0.00 | - | 1 | 231 | 37.06% |
| PII241220P00070000 | 2024-06-11 12:02PM EDT | 70.00 | 3.82 | 4.00 | 4.40 | -0.38 | -9.05% | 1 | 157 | 35.66% |
| PII241220P00075000 | 2024-06-17 3:35PM EDT | 75.00 | 5.92 | 6.00 | 6.40 | 0.00 | - | 4 | 686 | 34.42% |
| PII241220P00080000 | 2024-06-17 3:04PM EDT | 80.00 | 8.15 | 8.40 | 8.90 | 0.00 | - | 3 | 539 | 33.18% |
| PII241220P00085000 | 2024-06-14 3:19PM EDT | 85.00 | 12.30 | 11.40 | 11.90 | 0.00 | - | 1 | 225 | 31.87% |
| PII241220P00090000 | 2024-06-14 12:22PM EDT | 90.00 | 15.60 | 14.80 | 16.80 | 0.00 | - | 1 | 132 | 37.89% |
| PII241220P00095000 | 2024-02-21 12:45PM EDT | 95.00 | 11.50 | 9.10 | 9.70 | 0.00 | - | 2 | 16 | 0.00% |
| PII241220P00100000 | 2024-06-07 11:27AM EDT | 100.00 | 22.80 | 23.00 | 23.80 | 0.00 | - | 8 | 22 | 29.61% |
| PII241220P00105000 | 2024-06-05 9:39AM EDT | 105.00 | 26.50 | 27.30 | 28.50 | 0.00 | - | 5 | 42 | 30.40% |
| PII241220P00110000 | 2024-05-10 11:35AM EDT | 110.00 | 24.30 | 30.30 | 34.10 | 0.00 | - | 3 | 0 | 39.48% |
| PII241220P00115000 | 2024-04-01 9:30AM EDT | 115.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| PII241220P00120000 | 2023-10-05 1:33PM EDT | 120.00 | 26.60 | 27.10 | 29.70 | 0.00 | - | - | 4 | 0.00% |
| PII241220P00130000 | 2024-02-22 3:14PM EDT | 130.00 | 38.00 | 33.20 | 37.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00135000 | 2023-07-13 12:49PM EDT | 135.00 | 19.10 | 20.90 | 21.40 | 0.00 | - | - | 19 | 0.00% |
| PII241220P00140000 | 2023-09-21 2:34PM EDT | 140.00 | 35.80 | 44.50 | 49.50 | 0.00 | - | - | 2 | 0.00% |
| PII241220P00145000 | 2023-09-07 12:04PM EDT | 145.00 | 37.60 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00150000 | 2023-09-05 10:48AM EDT | 150.00 | 39.10 | 50.90 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII241220P00170000 | 2023-08-03 11:54AM EDT | 170.00 | 39.40 | 53.50 | 58.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.