Polaris Inc. (PII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 2024-05-31 11:27AM EDT | 60.00 | 22.71 | 16.90 | 18.80 | 0.00 | - | 5 | 1 | 247.07% |
| PII240621C00070000 | 2024-06-06 12:47PM EDT | 70.00 | 9.00 | 6.60 | 8.30 | 0.00 | - | 1 | 1 | 101.95% |
| PII240621C00075000 | 2024-06-18 1:15PM EDT | 75.00 | 2.48 | 2.90 | 3.30 | -0.56 | -18.42% | 5 | 160 | 51.37% |
| PII240621C00080000 | 2024-06-18 12:15PM EDT | 80.00 | 0.20 | 0.20 | 0.40 | -0.60 | -75.00% | 1 | 513 | 40.82% |
| PII240621C00085000 | 2024-06-18 2:23PM EDT | 85.00 | 0.19 | 0.05 | 0.25 | +0.09 | +90.00% | 6 | 432 | 65.43% |
| PII240621C00090000 | 2024-06-13 2:03PM EDT | 90.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 330 | 84.77% |
| PII240621C00095000 | 2024-06-17 1:20PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 1,026 | 103.52% |
| PII240621C00100000 | 2024-06-07 10:22AM EDT | 100.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 2 | 285 | 178.32% |
| PII240621C00105000 | 2024-06-03 11:21AM EDT | 105.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 275 | 180.86% |
| PII240621C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 50.00% |
| PII240621C00115000 | 2024-04-24 2:22PM EDT | 115.00 | 0.12 | 0.00 | 1.30 | 0.00 | - | 5 | 104 | 280.47% |
| PII240621C00120000 | 2024-05-08 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 50.00% |
| PII240621C00125000 | 2024-01-31 11:02AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 50.00% |
| PII240621C00130000 | 2024-01-22 11:21AM EDT | 130.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 309.57% |
| PII240621C00135000 | 2024-03-25 10:47AM EDT | 135.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 23 | 327.34% |
| PII240621C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 90 | 339.84% |
| PII240621C00145000 | 2023-12-18 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 359.96% |
| PII240621C00150000 | 2023-08-18 10:10AM EDT | 150.00 | 3.40 | 1.05 | 2.95 | 0.00 | - | 1 | 10 | 528.71% |
| PII240621C00155000 | 2023-08-24 3:59PM EDT | 155.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | 2 | 29 | 429.10% |
| PII240621C00160000 | 2023-09-13 9:46AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 403.91% |
| PII240621C00165000 | 2023-05-05 11:57AM EDT | 165.00 | 1.70 | 2.50 | 3.20 | 0.00 | - | 2 | 1 | 634.28% |
| PII240621C00170000 | 2023-08-02 9:51AM EDT | 170.00 | 4.40 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 484.38% |
PutsforJune 21, 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 | 361.72% |
| PII240621P00050000 | 2023-12-29 2:34PM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 46 | 46 | 278.52% |
| PII240621P00055000 | 2024-05-20 11:32AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 117 | 318 | 159.38% |
| PII240621P00060000 | 2024-06-06 1:45PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 123.44% |
| PII240621P00065000 | 2024-06-17 11:38AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 365 | 98.44% |
| PII240621P00070000 | 2024-06-11 1:33PM EDT | 70.00 | 0.38 | 0.00 | 0.20 | +0.23 | +153.33% | 1 | 618 | 71.48% |
| PII240621P00075000 | 2024-06-17 3:59PM EDT | 75.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 8 | 663 | 45.02% |
| PII240621P00080000 | 2024-06-18 3:58PM EDT | 80.00 | 2.35 | 2.25 | 2.65 | +0.35 | +17.50% | 40 | 1,587 | 46.58% |
| PII240621P00085000 | 2024-06-18 10:36AM EDT | 85.00 | 7.85 | 6.00 | 7.90 | +1.75 | +28.69% | 1 | 139 | 106.54% |
| PII240621P00090000 | 2024-06-06 2:28PM EDT | 90.00 | 10.50 | 10.50 | 13.30 | 0.00 | - | 270 | 14 | 168.75% |
| PII240621P00095000 | 2024-06-18 12:32PM EDT | 95.00 | 17.70 | 16.10 | 18.60 | +3.19 | +21.98% | 3 | 0 | 134.77% |
| PII240621P00100000 | 2024-06-06 2:53PM EDT | 100.00 | 19.60 | 21.50 | 23.70 | 0.00 | - | 60 | 0 | 188.48% |
| PII240621P00105000 | 2024-04-12 9:47AM EDT | 105.00 | 14.10 | 16.10 | 20.00 | 0.00 | - | 1 | 124 | 0.00% |
| PII240621P00110000 | 2024-06-18 2:49PM EDT | 110.00 | 31.00 | 30.20 | 34.20 | -0.45 | -1.43% | 24 | 46 | 176.17% |
| PII240621P00115000 | 2024-06-18 2:49PM EDT | 115.00 | 36.00 | 35.50 | 38.30 | -0.45 | -1.23% | 24 | 221 | 323.63% |
| 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.