Polaris Inc. (PII)
NYSE - Nasdaq Real Time 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 | 26.60 | 30.80 | 0.00 | - | 2 | 2 | 64.45% |
| PII240920C00060000 | 2024-06-13 9:41AM EDT | 60.00 | 20.40 | 18.40 | 20.30 | 0.00 | - | 1 | 1 | 51.29% |
| PII240920C00070000 | 2024-06-17 9:40AM EDT | 70.00 | 10.00 | 10.60 | 12.00 | 0.00 | - | 2 | 3 | 49.62% |
| PII240920C00075000 | 2024-06-17 10:05AM EDT | 75.00 | 7.00 | 7.30 | 7.70 | 0.00 | - | 3 | 22 | 39.82% |
| PII240920C00080000 | 2024-06-18 2:40PM EDT | 80.00 | 4.50 | 4.80 | 4.90 | -1.10 | -19.64% | 19 | 2,188 | 36.96% |
| PII240920C00085000 | 2024-06-18 2:43PM EDT | 85.00 | 2.75 | 2.80 | 3.10 | -0.42 | -13.25% | 13 | 239 | 36.46% |
| PII240920C00090000 | 2024-06-17 12:53PM EDT | 90.00 | 1.95 | 1.50 | 1.85 | 0.00 | - | 19 | 69 | 35.91% |
| PII240920C00095000 | 2024-06-17 12:42PM EDT | 95.00 | 1.04 | 0.85 | 1.20 | 0.00 | - | 3 | 155 | 37.01% |
| PII240920C00100000 | 2024-06-17 12:05PM EDT | 100.00 | 0.55 | 0.50 | 1.40 | -0.01 | -1.79% | 1 | 78 | 45.09% |
| PII240920C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 0.30 | 0.15 | 2.50 | 0.00 | - | 3 | 41 | 61.24% |
| PII240920C00110000 | 2024-06-03 3:55PM EDT | 110.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 5 | 62 | 47.39% |
| PII240920C00115000 | 2024-06-11 2:53PM EDT | 115.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 24 | 82 | 51.73% |
| PII240920C00120000 | 2024-05-16 12:15PM EDT | 120.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 55.81% |
| PII240920C00125000 | 2024-03-27 12:26PM EDT | 125.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 51.95% |
| PII240920C00130000 | 2024-02-13 4:56PM EDT | 130.00 | 0.75 | 0.35 | 1.25 | 0.00 | - | - | 2 | 64.11% |
| 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 | 64.60% |
| PII240920P00050000 | 2024-04-29 3:49PM EDT | 50.00 | 0.20 | 0.05 | 0.80 | 0.00 | - | 3 | 3 | 55.32% |
| PII240920P00055000 | 2024-06-14 3:53PM EDT | 55.00 | 0.52 | 0.35 | 2.55 | 0.00 | - | 1 | 52 | 62.89% |
| PII240920P00060000 | 2024-06-17 2:59PM EDT | 60.00 | 0.72 | 0.60 | 0.80 | 0.00 | - | 70 | 82 | 42.38% |
| PII240920P00065000 | 2024-06-18 10:53AM EDT | 65.00 | 1.37 | 1.25 | 1.50 | +0.02 | +1.48% | 2 | 148 | 40.31% |
| PII240920P00070000 | 2024-06-18 1:45PM EDT | 70.00 | 2.55 | 2.35 | 2.50 | -0.35 | -12.07% | 6 | 2,561 | 37.35% |
| PII240920P00075000 | 2024-06-18 3:09PM EDT | 75.00 | 4.29 | 4.00 | 4.20 | +0.57 | +15.32% | 18 | 534 | 35.73% |
| PII240920P00080000 | 2024-06-18 3:19PM EDT | 80.00 | 6.80 | 6.30 | 6.60 | +0.59 | +9.50% | 1 | 520 | 34.31% |
| PII240920P00085000 | 2024-06-18 10:53AM EDT | 85.00 | 9.90 | 9.40 | 9.80 | -0.30 | -2.94% | 2 | 151 | 33.58% |
| PII240920P00090000 | 2024-06-13 3:25PM EDT | 90.00 | 13.40 | 11.20 | 13.60 | 0.00 | - | 1 | 34 | 32.84% |
| PII240920P00095000 | 2024-06-07 12:31PM EDT | 95.00 | 17.44 | 16.70 | 18.80 | 0.00 | - | 2 | 18 | 41.58% |
| PII240920P00100000 | 2024-06-07 11:27AM EDT | 100.00 | 22.54 | 21.40 | 23.50 | 0.00 | - | 8 | 9 | 44.90% |
| 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.