Polaris Inc. (PII)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220C00070000 | 2023-06-29 2:46PM EDT | 70.00 | 54.45 | 66.80 | 68.80 | 0.00 | - | - | 1 | 140.10% |
| PII241220C00075000 | 2023-04-24 2:40PM EDT | 75.00 | 42.12 | 34.60 | 39.50 | 0.00 | - | 15 | 30 | 55.76% |
| PII241220C00080000 | 2023-05-04 12:09PM EDT | 80.00 | 33.00 | 41.10 | 46.00 | 0.00 | - | - | 1 | 75.12% |
| PII241220C00090000 | 2023-09-21 10:58AM EDT | 90.00 | 24.60 | 24.60 | 25.00 | 0.00 | - | 1 | 4 | 39.29% |
| PII241220C00095000 | 2023-09-22 11:38AM EDT | 95.00 | 22.10 | 21.40 | 21.90 | 0.00 | - | 1 | 24 | 38.14% |
| PII241220C00100000 | 2023-09-07 11:13AM EDT | 100.00 | 21.90 | 18.60 | 19.00 | 0.00 | - | 10 | 15 | 37.00% |
| PII241220C00105000 | 2023-09-11 11:20AM EDT | 105.00 | 18.17 | 15.10 | 16.40 | 0.00 | - | 11 | 14 | 36.07% |
| PII241220C00110000 | 2023-09-21 9:30AM EDT | 110.00 | 15.00 | 13.10 | 14.10 | 0.00 | - | 1 | 62 | 35.34% |
| PII241220C00115000 | 2023-09-12 2:50PM EDT | 115.00 | 13.40 | 11.10 | 12.00 | 0.00 | - | 4 | 71 | 34.58% |
| PII241220C00120000 | 2023-09-14 9:51AM EDT | 120.00 | 10.50 | 9.70 | 10.10 | 0.00 | - | 2 | 7 | 33.80% |
| PII241220C00125000 | 2023-09-05 10:57AM EDT | 125.00 | 11.60 | 8.00 | 8.50 | 0.00 | - | 1 | 59 | 33.24% |
| PII241220C00130000 | 2023-09-20 10:25AM EDT | 130.00 | 8.07 | 6.70 | 7.10 | 0.00 | - | 1 | 27 | 32.71% |
| PII241220C00135000 | 2023-08-22 11:52AM EDT | 135.00 | 9.00 | 5.70 | 5.90 | 0.00 | - | 8 | 63 | 32.24% |
| PII241220C00140000 | 2023-09-15 10:06AM EDT | 140.00 | 5.10 | 4.40 | 4.80 | 0.00 | - | 1 | 3 | 31.60% |
| PII241220C00145000 | 2023-08-29 11:21AM EDT | 145.00 | 7.05 | 3.50 | 3.90 | 0.00 | - | 2 | 3 | 31.10% |
| PII241220C00150000 | 2023-08-01 12:28PM EDT | 150.00 | 14.90 | 4.90 | 5.50 | 0.00 | - | 5 | 13 | 37.44% |
| PII241220C00155000 | 2023-08-14 12:41PM EDT | 155.00 | 7.70 | 2.50 | 2.70 | 0.00 | - | 8 | 20 | 30.83% |
| PII241220C00160000 | 2023-08-21 3:22PM EDT | 160.00 | 4.20 | 2.10 | 2.25 | 0.00 | - | 1 | 39 | 30.75% |
| PII241220C00165000 | 2023-08-07 2:21PM EDT | 165.00 | 8.30 | 2.00 | 2.20 | 0.00 | - | 2 | 4 | 32.02% |
| PII241220C00170000 | 2023-08-07 9:51AM EDT | 170.00 | 6.90 | 1.60 | 1.80 | 0.00 | - | 2 | 20 | 31.73% |
| PII241220C00175000 | 2023-08-09 10:10AM EDT | 175.00 | 4.90 | 1.30 | 1.45 | 0.00 | - | 18 | 24 | 31.36% |
| PII241220C00180000 | 2023-08-02 9:52AM EDT | 180.00 | 6.00 | 1.60 | 1.75 | 0.00 | - | 1 | 1 | 34.04% |
| PII241220C00190000 | 2023-08-10 12:18PM EDT | 190.00 | 2.99 | 0.60 | 0.75 | 0.00 | - | 2 | 1 | 30.49% |
| PII241220C00195000 | 2023-08-02 9:55AM EDT | 195.00 | 3.60 | 0.80 | 0.95 | 0.00 | - | - | 23 | 32.95% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII241220P00055000 | 2023-09-13 2:15PM EDT | 55.00 | 1.65 | 1.60 | 1.85 | 0.00 | - | 2 | 6 | 45.44% |
| PII241220P00060000 | 2023-07-07 3:54PM EDT | 60.00 | 1.95 | 0.65 | 2.00 | 0.00 | - | 10 | 189 | 41.26% |
| PII241220P00065000 | 2023-09-05 11:37AM EDT | 65.00 | 2.35 | 2.50 | 2.90 | 0.00 | - | 1 | 13 | 41.05% |
| PII241220P00070000 | 2023-09-08 3:33PM EDT | 70.00 | 3.17 | 3.20 | 3.40 | 0.00 | - | 4 | 71 | 38.32% |
| PII241220P00075000 | 2023-09-22 2:02PM EDT | 75.00 | 3.99 | 3.90 | 4.20 | +0.08 | +2.05% | 2 | 3 | 36.51% |
| PII241220P00080000 | 2023-09-22 10:23AM EDT | 80.00 | 5.00 | 4.80 | 5.20 | +0.30 | +6.38% | 1 | 30 | 34.96% |
| PII241220P00085000 | 2023-09-01 2:33PM EDT | 85.00 | 4.98 | 6.00 | 6.30 | 0.00 | - | 1 | 8 | 33.25% |
| PII241220P00090000 | 2023-08-17 10:16AM EDT | 90.00 | 6.00 | 6.80 | 7.10 | 0.00 | - | 15 | 63 | 30.35% |
| PII241220P00095000 | 2023-09-01 2:33PM EDT | 95.00 | 7.23 | 8.90 | 9.30 | 0.00 | - | 1 | 1 | 30.52% |
| PII241220P00100000 | 2023-09-18 12:26PM EDT | 100.00 | 10.01 | 10.80 | 11.30 | 0.00 | - | 2 | 8 | 29.53% |
| PII241220P00105000 | 2023-09-21 11:09AM EDT | 105.00 | 13.10 | 12.60 | 13.30 | 0.00 | - | 1 | 39 | 27.97% |
| PII241220P00110000 | 2023-08-01 10:07AM EDT | 110.00 | 8.00 | 11.90 | 14.40 | 0.00 | - | - | 1 | 23.90% |
| PII241220P00115000 | 2023-09-12 1:10PM EDT | 115.00 | 16.75 | 18.20 | 18.60 | 0.00 | - | 4 | 8 | 25.87% |
| PII241220P00130000 | 2023-07-12 2:19PM EDT | 130.00 | 16.40 | 18.10 | 18.70 | 0.00 | - | - | 15 | 0.00% |
| PII241220P00135000 | 2023-07-13 12:49PM EDT | 135.00 | 19.10 | 20.90 | 21.40 | 0.00 | - | - | 19 | 0.00% |
| PII241220P00145000 | 2023-09-07 12:04PM EDT | 145.00 | 37.60 | 38.60 | 41.10 | 0.00 | - | 1 | 3 | 17.73% |
| PII241220P00150000 | 2023-09-05 10:48AM EDT | 150.00 | 39.10 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 28.10% |
| PII241220P00170000 | 2023-08-03 11:54AM EDT | 170.00 | 39.40 | 53.50 | 58.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
