Polaris Inc. (PII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 2024-01-25 10:43AM EDT | 60.00 | 33.00 | 30.70 | 35.40 | 0.00 | - | 1 | 5 | 135.18% |
| PII240621C00070000 | 2024-01-17 2:19PM EDT | 70.00 | 22.66 | 21.80 | 25.60 | 0.00 | - | 10 | 10 | 105.25% |
| PII240621C00075000 | 2023-12-12 11:05AM EDT | 75.00 | 16.30 | 16.60 | 19.00 | 0.00 | - | 1 | 14 | 80.79% |
| PII240621C00080000 | 2024-03-22 11:20AM EDT | 80.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PII240621C00085000 | 2024-04-16 10:44AM EDT | 85.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PII240621C00090000 | 2024-04-10 12:56PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PII240621C00095000 | 2024-04-17 12:13PM EDT | 95.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PII240621C00100000 | 2024-04-16 2:58PM EDT | 100.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| PII240621C00105000 | 2024-04-17 3:06PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PII240621C00110000 | 2024-04-15 1:58PM EDT | 110.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PII240621C00115000 | 2024-04-08 1:51PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PII240621C00120000 | 2024-04-16 9:30AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PII240621C00125000 | 2024-01-31 11:02AM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| PII240621C00130000 | 2024-01-22 11:21AM EDT | 130.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 24 | 54.25% |
| PII240621C00135000 | 2024-03-25 10:47AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PII240621C00140000 | 2024-02-02 1:28PM EDT | 140.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 3 | 90 | 61.13% |
| PII240621C00145000 | 2023-12-18 2:20PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 65.38% |
| PII240621C00150000 | 2023-08-18 10:10AM EDT | 150.00 | 3.40 | 1.05 | 2.95 | 0.00 | - | 1 | 10 | 97.85% |
| PII240621C00155000 | 2023-08-24 3:59PM EDT | 155.00 | 1.90 | 0.55 | 0.75 | 0.00 | - | 2 | 29 | 79.39% |
| PII240621C00160000 | 2023-09-13 9:46AM EDT | 160.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 18 | 75.05% |
| PII240621C00165000 | 2023-05-05 11:57AM EDT | 165.00 | 1.70 | 2.50 | 3.20 | 0.00 | - | 2 | 1 | 119.65% |
| PII240621C00170000 | 2023-08-02 9:51AM EDT | 170.00 | 4.40 | 0.70 | 0.80 | 0.00 | - | 2 | 4 | 91.21% |
Putsfor21 June 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 | 88.96% |
| PII240621P00050000 | 2023-12-29 2:34PM EDT | 50.00 | 0.40 | 0.10 | 0.40 | 0.00 | - | 46 | 46 | 70.90% |
| PII240621P00055000 | 2024-03-21 11:03AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PII240621P00060000 | 2024-03-28 9:30AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PII240621P00065000 | 2024-04-16 10:08AM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PII240621P00070000 | 2024-04-12 9:37AM EDT | 70.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PII240621P00075000 | 2024-04-15 1:30PM EDT | 75.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PII240621P00080000 | 2024-04-17 3:59PM EDT | 80.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PII240621P00085000 | 2024-04-17 3:43PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| PII240621P00090000 | 2024-04-17 2:24PM EDT | 90.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00095000 | 2024-04-17 3:37PM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00100000 | 2024-04-12 1:07PM EDT | 100.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00105000 | 2024-04-12 9:47AM EDT | 105.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00110000 | 2024-03-21 3:16PM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PII240621P00115000 | 2023-12-04 10:45AM EDT | 115.00 | 27.68 | 25.10 | 26.80 | 0.00 | - | 2 | 221 | 0.00% |
| 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 | 64.36% |
| 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.