Polaris Inc. (PII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 175.88% |
| PII241220C00050000 | 2024-06-12 9:48AM EDT | 50.00 | 33.00 | 27.60 | 31.10 | 0.00 | - | 2 | 5 | 54.05% |
| PII241220C00060000 | 2024-06-18 2:06PM EDT | 60.00 | 19.48 | 19.80 | 20.60 | -7.17 | -26.90% | 4 | 11 | 46.22% |
| PII241220C00065000 | 2024-06-18 1:21PM EDT | 65.00 | 15.65 | 15.80 | 17.40 | -3.55 | -18.49% | 7 | 336 | 47.75% |
| PII241220C00070000 | 2024-06-18 1:21PM EDT | 70.00 | 12.10 | 12.60 | 13.10 | -0.50 | -3.97% | 7 | 101 | 41.08% |
| PII241220C00075000 | 2024-06-18 3:23PM EDT | 75.00 | 9.38 | 9.50 | 10.00 | +0.58 | +6.59% | 3 | 17 | 39.19% |
| PII241220C00080000 | 2024-06-10 10:17AM EDT | 80.00 | 6.35 | 7.10 | 7.40 | 0.00 | - | 5 | 147 | 37.65% |
| PII241220C00085000 | 2024-06-18 2:42PM EDT | 85.00 | 5.02 | 5.00 | 5.40 | -0.94 | -15.77% | 10 | 305 | 36.82% |
| PII241220C00090000 | 2024-06-17 10:50AM EDT | 90.00 | 3.51 | 3.40 | 3.80 | 0.00 | - | 1 | 600 | 35.91% |
| PII241220C00095000 | 2024-06-14 10:11AM EDT | 95.00 | 2.40 | 2.30 | 2.70 | 0.00 | - | 1 | 99 | 35.69% |
| PII241220C00100000 | 2024-06-18 9:32AM EDT | 100.00 | 1.96 | 1.50 | 1.80 | +0.21 | +12.00% | 1 | 541 | 34.91% |
| PII241220C00105000 | 2024-06-18 12:19PM EDT | 105.00 | 1.15 | 1.00 | 1.30 | 0.00 | - | 26 | 99 | 35.32% |
| PII241220C00110000 | 2024-06-12 9:35AM EDT | 110.00 | 1.00 | 0.65 | 0.95 | 0.00 | - | 2 | 248 | 35.80% |
| PII241220C00115000 | 2024-06-17 1:17PM EDT | 115.00 | 0.65 | 0.30 | 0.85 | 0.00 | - | 1 | 67 | 37.96% |
| PII241220C00120000 | 2024-05-13 9:35AM EDT | 120.00 | 0.85 | 0.40 | 2.55 | 0.00 | - | 2 | 216 | 55.03% |
| PII241220C00125000 | 2024-05-13 10:02AM EDT | 125.00 | 0.70 | 0.25 | 0.85 | 0.00 | - | 2 | 35 | 43.70% |
| PII241220C00130000 | 2024-06-06 12:07PM EDT | 130.00 | 0.25 | 0.25 | 0.70 | 0.00 | - | 13 | 44 | 44.43% |
| PII241220C00135000 | 2024-05-01 1:49PM EDT | 135.00 | 0.20 | 0.10 | 0.55 | 0.00 | - | 3 | 38 | 44.68% |
| PII241220C00140000 | 2023-12-08 10:50AM EDT | 140.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 1 | 25 | 65.27% |
| PII241220C00145000 | 2024-03-28 11:19AM EDT | 145.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 69 | 52.03% |
| PII241220C00150000 | 2024-06-07 9:56AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 54.13% |
| PII241220C00155000 | 2023-08-14 12:41PM EDT | 155.00 | 7.70 | 2.50 | 2.70 | 0.00 | - | 8 | 20 | 74.48% |
| PII241220C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 4 | 34 | 62.96% |
| PII241220C00165000 | 2024-04-12 3:46PM EDT | 165.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 64.28% |
| PII241220C00170000 | 2023-08-07 9:51AM EDT | 170.00 | 6.90 | 1.60 | 1.80 | 0.00 | - | 2 | 20 | 72.97% |
| PII241220C00175000 | 2023-08-09 10:10AM EDT | 175.00 | 4.90 | 1.30 | 1.45 | 0.00 | - | 18 | 24 | 71.46% |
| PII241220C00180000 | 2023-08-02 9:52AM EDT | 180.00 | 6.00 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 76.39% |
| PII241220C00190000 | 2023-08-10 12:18PM EDT | 190.00 | 2.99 | 0.60 | 0.75 | 0.00 | - | 2 | 1 | 66.94% |
| PII241220C00195000 | 2023-08-02 9:55AM EDT | 195.00 | 3.60 | 0.80 | 0.95 | 0.00 | - | - | 23 | 71.63% |
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 | 49.90% |
| PII241220P00050000 | 2024-06-17 2:46PM EDT | 50.00 | 0.80 | 0.60 | 0.75 | 0.00 | - | 20 | 66 | 44.95% |
| PII241220P00055000 | 2024-06-14 10:02AM EDT | 55.00 | 1.25 | 1.10 | 1.45 | 0.00 | - | 1 | 46 | 44.82% |
| PII241220P00060000 | 2024-06-11 1:05PM EDT | 60.00 | 1.78 | 1.65 | 1.95 | +0.08 | +4.71% | 1 | 206 | 40.50% |
| PII241220P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 2.83 | 2.55 | 2.85 | 0.00 | - | 1 | 231 | 37.78% |
| PII241220P00070000 | 2024-06-11 12:02PM EDT | 70.00 | 3.82 | 4.00 | 4.30 | -0.38 | -9.05% | 1 | 157 | 36.33% |
| PII241220P00075000 | 2024-06-18 1:07PM EDT | 75.00 | 6.24 | 5.90 | 6.20 | +0.32 | +5.41% | 1 | 686 | 34.89% |
| PII241220P00080000 | 2024-06-17 3:04PM EDT | 80.00 | 8.15 | 8.20 | 8.70 | 0.00 | - | 3 | 539 | 33.96% |
| PII241220P00085000 | 2024-06-14 3:19PM EDT | 85.00 | 12.30 | 11.20 | 11.60 | 0.00 | - | 1 | 225 | 32.57% |
| PII241220P00090000 | 2024-06-14 12:22PM EDT | 90.00 | 15.60 | 14.50 | 16.50 | 0.00 | - | 1 | 132 | 38.78% |
| 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 | 22.50 | 23.80 | 0.00 | - | 8 | 22 | 34.14% |
| PII241220P00105000 | 2024-06-05 9:39AM EDT | 105.00 | 26.50 | 26.10 | 28.30 | 0.00 | - | 5 | 42 | 34.39% |
| PII241220P00110000 | 2024-05-10 11:35AM EDT | 110.00 | 24.30 | 30.30 | 34.10 | 0.00 | - | 3 | 0 | 44.14% |
| 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.