Polaris Inc. (PII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII231215C00075000 | 2023-10-25 10:28AM EST | 75.00 | 12.40 | 14.00 | 16.60 | 0.00 | - | - | 0 | 142.24% |
| PII231215C00080000 | 2023-11-30 10:22AM EST | 80.00 | 4.50 | 6.60 | 7.30 | 0.00 | - | 2 | 6 | 48.73% |
| PII231215C00085000 | 2023-12-04 3:52PM EST | 85.00 | 3.14 | 3.10 | 3.30 | +0.44 | +16.30% | 142 | 175 | 39.45% |
| PII231215C00090000 | 2023-12-04 2:06PM EST | 90.00 | 0.95 | 0.85 | 1.00 | -0.31 | -24.60% | 50 | 180 | 36.50% |
| PII231215C00095000 | 2023-12-01 3:54PM EST | 95.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 469 | 35.84% |
| PII231215C00100000 | 2023-11-27 12:06PM EST | 100.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 4 | 147 | 52.54% |
| PII231215C00105000 | 2023-11-07 12:10PM EST | 105.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 107 | 52.93% |
| PII231215C00110000 | 2023-11-06 9:50AM EST | 110.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 119 | 84.47% |
| PII231215C00115000 | 2023-11-08 9:56AM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 70 | 96.09% |
| PII231215C00120000 | 2023-11-07 12:10PM EST | 120.00 | 0.41 | 0.00 | 0.35 | 0.00 | - | 1 | 273 | 93.36% |
| PII231215C00125000 | 2023-11-06 3:03PM EST | 125.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 44 | 117.19% |
| PII231215C00130000 | 2023-12-04 3:51PM EST | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 92 | 126.86% |
| PII231215C00135000 | 2023-10-11 2:33PM EST | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 31 | 94 | 135.94% |
| PII231215C00140000 | 2023-12-01 12:42PM EST | 140.00 | 0.30 | 0.00 | 0.20 | -0.45 | -60.00% | 20 | 261 | 117.97% |
| PII231215C00145000 | 2023-09-01 12:51PM EST | 145.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 3 | 176 | 152.73% |
| PII231215C00150000 | 2023-12-01 12:42PM EST | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 59 | 132.03% |
| PII231215C00155000 | 2023-08-02 10:07AM EST | 155.00 | 2.55 | 0.00 | 0.75 | 0.00 | - | - | 7 | 168.16% |
| PII231215C00160000 | 2023-08-30 1:21PM EST | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 201 | 175.20% |
| PII231215C00165000 | 2023-07-21 10:06AM EST | 165.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 182.13% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII231215P00055000 | 2023-11-30 12:05PM EST | 55.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 233.79% |
| PII231215P00065000 | 2023-10-23 12:57PM EST | 65.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 25 | 36 | 72.27% |
| PII231215P00070000 | 2023-11-30 3:00PM EST | 70.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 70.51% |
| PII231215P00075000 | 2023-12-01 2:16PM EST | 75.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 103 | 975 | 53.91% |
| PII231215P00080000 | 2023-12-04 11:16AM EST | 80.00 | 0.25 | 0.30 | 0.50 | -0.25 | -50.00% | 7 | 920 | 42.14% |
| PII231215P00085000 | 2023-12-04 3:35PM EST | 85.00 | 1.40 | 1.40 | 1.50 | 0.00 | - | 56 | 136 | 35.28% |
| PII231215P00090000 | 2023-12-04 3:58PM EST | 90.00 | 4.19 | 3.10 | 4.30 | -1.43 | -25.44% | 35 | 264 | 33.67% |
| PII231215P00095000 | 2023-12-04 11:58AM EST | 95.00 | 7.25 | 7.50 | 10.60 | -5.15 | -41.53% | 4 | 45 | 81.54% |
| PII231215P00100000 | 2023-12-01 9:50AM EST | 100.00 | 17.50 | 11.20 | 16.00 | 0.00 | - | 4 | 32 | 110.25% |
| PII231215P00105000 | 2023-11-30 9:31AM EST | 105.00 | 19.50 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 62.89% |
| PII231215P00110000 | 2023-11-29 3:59PM EST | 110.00 | 24.77 | 21.20 | 25.90 | 0.00 | - | 3 | 0 | 66.21% |
| PII231215P00115000 | 2023-11-20 2:01PM EST | 115.00 | 23.39 | 26.20 | 30.90 | 0.00 | - | 2 | 0 | 76.17% |
| PII231215P00120000 | 2023-10-10 11:42AM EST | 120.00 | 19.70 | 31.30 | 32.20 | 0.00 | - | 1 | 22 | 0.00% |
| PII231215P00125000 | 2023-09-15 10:10AM EST | 125.00 | 19.05 | 26.60 | 29.10 | 0.00 | - | 1 | 0 | 0.00% |
| PII231215P00130000 | 2023-08-28 12:30PM EST | 130.00 | 19.22 | 26.00 | 30.90 | 0.00 | - | 2 | 0 | 0.00% |
| PII231215P00135000 | 2023-09-01 1:41PM EST | 135.00 | 21.60 | 28.50 | 33.10 | 0.00 | - | 5 | 0 | 0.00% |
| PII231215P00140000 | 2023-07-28 9:59AM EST | 140.00 | 10.70 | 27.50 | 32.00 | 0.00 | - | 15 | 15 | 0.00% |
| PII231215P00145000 | 2023-07-27 9:07AM EST | 145.00 | 13.30 | 32.50 | 37.00 | 0.00 | - | - | 5 | 0.00% |
| PII231215P00150000 | 2023-07-21 10:48AM EST | 150.00 | 17.80 | 33.60 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
| PII231215P00200000 | 2023-07-25 8:33AM EST | 200.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.