Polaris Inc. (PII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240119C00060000 | 2021-12-20 4:08PM EDT | 60.00 | 46.45 | 53.50 | 58.50 | 0.00 | - | 1 | 3 | 90.52% |
| PII240119C00070000 | 2021-11-23 12:17PM EDT | 70.00 | 52.00 | 41.00 | 43.60 | 0.00 | - | 1 | 0 | 57.50% |
| PII240119C00075000 | 2021-12-23 11:19AM EDT | 75.00 | 38.56 | 43.00 | 46.10 | 0.00 | - | 3 | 22 | 79.31% |
| PII240119C00090000 | 2021-12-27 11:33AM EDT | 90.00 | 30.00 | 32.50 | 36.70 | 0.00 | - | 1 | 20 | 71.86% |
| PII240119C00095000 | 2021-12-27 11:36AM EDT | 95.00 | 28.35 | 30.50 | 34.50 | 0.00 | - | - | 5 | 72.45% |
| PII240119C00100000 | 2021-11-26 12:51PM EDT | 100.00 | 33.20 | 22.90 | 26.00 | 0.00 | - | 3 | 1 | 55.84% |
| PII240119C00105000 | 2022-07-12 9:38AM EDT | 105.00 | 25.40 | 28.80 | 30.40 | 0.00 | - | - | 3 | 75.81% |
| PII240119C00110000 | 2021-12-23 11:22AM EDT | 110.00 | 21.00 | 23.00 | 27.00 | 0.00 | - | 1 | 1 | 68.34% |
| PII240119C00115000 | 2021-11-10 7:48AM EDT | 115.00 | 34.00 | 16.80 | 20.10 | 0.00 | - | - | 1 | 55.77% |
| PII240119C00120000 | 2022-08-09 11:26AM EDT | 120.00 | 21.20 | 21.60 | 25.20 | 0.00 | - | 9 | 66 | 72.93% |
| PII240119C00125000 | 2022-08-10 10:42AM EDT | 125.00 | 20.50 | 19.60 | 22.30 | +1.45 | +7.61% | 9 | 21 | 70.42% |
| PII240119C00130000 | 2022-08-08 11:34AM EDT | 130.00 | 18.50 | 17.40 | 20.50 | 0.00 | - | 1 | 46 | 68.84% |
| PII240119C00135000 | 2022-07-19 3:36PM EDT | 135.00 | 15.00 | 15.50 | 18.70 | 0.00 | - | - | 1 | 67.38% |
| PII240119C00140000 | 2022-07-22 9:44AM EDT | 140.00 | 13.95 | 14.00 | 16.90 | 0.00 | - | - | 4 | 66.17% |
| PII240119C00145000 | 2021-12-13 1:01AM EDT | 145.00 | 12.00 | 10.50 | 14.70 | 0.00 | - | 2 | 2 | 61.52% |
| PII240119C00150000 | 2022-08-02 12:45PM EDT | 150.00 | 9.95 | 10.80 | 13.20 | 0.00 | - | 10 | 15 | 62.57% |
| PII240119C00155000 | 2022-07-28 2:12PM EDT | 155.00 | 7.90 | 8.50 | 11.60 | 0.00 | - | - | 7 | 59.67% |
| PII240119C00165000 | 2021-12-20 11:02AM EDT | 165.00 | 6.50 | 6.70 | 11.40 | 0.00 | - | - | 1 | 61.33% |
| PII240119C00175000 | 2021-11-08 4:06PM EDT | 175.00 | 10.70 | 3.50 | 7.00 | 0.00 | - | - | 5 | 53.28% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240119P00050000 | 2022-08-11 1:33PM EDT | 50.00 | 1.80 | 1.80 | 2.80 | +1.80 | - | 1 | 0 | 68.21% |
| PII240119P00060000 | 2022-08-02 2:58PM EDT | 60.00 | 3.20 | 1.35 | 4.10 | 0.00 | - | 1 | 25 | 57.42% |
| PII240119P00065000 | 2021-10-29 1:42PM EDT | 65.00 | 6.02 | 3.80 | 8.00 | 0.00 | - | 1 | 1 | 67.99% |
| PII240119P00070000 | 2022-08-01 3:47PM EDT | 70.00 | 4.80 | 3.90 | 4.70 | 0.00 | - | 2 | 4 | 53.42% |
| PII240119P00075000 | 2022-08-08 9:30AM EDT | 75.00 | 5.80 | 4.00 | 6.70 | 0.00 | - | - | 5 | 51.82% |
| PII240119P00090000 | 2021-12-28 11:45AM EDT | 90.00 | 15.10 | 11.50 | 15.60 | 0.00 | - | 1 | 3 | 59.83% |
| PII240119P00095000 | 2021-10-29 10:01AM EDT | 95.00 | 15.48 | 13.10 | 17.90 | 0.00 | - | 10 | 10 | 58.23% |
| PII240119P00100000 | 2021-12-17 4:43PM EDT | 100.00 | 21.90 | 16.30 | 19.90 | 0.00 | - | 1 | 40 | 58.03% |
| PII240119P00110000 | 2021-12-03 4:30PM EDT | 110.00 | 24.00 | 23.50 | 25.50 | 0.00 | - | 1 | 21 | 59.39% |
| PII240119P00120000 | 2022-07-13 10:53AM EDT | 120.00 | 29.00 | 20.30 | 22.00 | 0.00 | - | - | 2 | 35.94% |
| PII240119P00125000 | 2022-08-03 2:03PM EDT | 125.00 | 25.00 | 21.00 | 24.80 | 0.00 | - | - | 1 | 33.81% |
| PII240119P00130000 | 2022-07-28 1:39PM EDT | 130.00 | 30.00 | 25.20 | 27.90 | 0.00 | - | - | 2 | 31.70% |
| PII240119P00150000 | 2022-07-27 2:18PM EDT | 150.00 | 46.20 | 38.30 | 40.60 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
