As of 10:43 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 5/31/2024 3:27 PM | 60 | 22.71 | 16.50 | 18.30 | 0.00 | 0.00% | 5 | 1 | 165.82% |
| PII240621C00070000 | 6/6/2024 4:47 PM | 70 | 9.00 | 5.90 | 8.60 | 0.00 | 0.00% | 1 | 1 | 75.10% |
| PII240621C00075000 | 6/13/2024 3:06 PM | 75 | 3.04 | 1.45 | 2.60 | 0.00 | 0.00% | 1 | 160 | 44.14% |
| PII240621C00080000 | 6/14/2024 6:49 PM | 80 | 0.29 | 0.20 | 0.35 | 0.00 | 0.00% | 13 | 503 | 38.77% |
| PII240621C00085000 | 6/13/2024 7:06 PM | 85 | 0.12 | 0.05 | 0.50 | 0.00 | 0.00% | 7 | 421 | 66.21% |
| PII240621C00090000 | 6/13/2024 6:03 PM | 90 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 330 | 99.02% |
| PII240621C00095000 | 6/7/2024 5:30 PM | 95 | 0.08 | 0.00 | 0.20 | 0.00 | 0.00% | 30 | 997 | 94.92% |
| PII240621C00100000 | 6/7/2024 2:22 PM | 100 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 285 | 144.53% |
| PII240621C00105000 | 6/3/2024 3:21 PM | 105 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 275 | 145.90% |
| PII240621C00110000 | 5/7/2024 1:30 PM | 110 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 312 | 50.00% |
| PII240621C00115000 | 4/24/2024 6:22 PM | 115 | 0.12 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 104 | 223.83% |
| PII240621C00120000 | 5/8/2024 1:30 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 78 | 50.00% |
| PII240621C00125000 | 1/31/2024 3:02 PM | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 31 | 50.00% |
| PII240621C00130000 | 1/22/2024 3:21 PM | 130 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 24 | 245.70% |
| PII240621C00135000 | 3/25/2024 2:47 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 23 | 259.38% |
| PII240621C00140000 | 2/2/2024 5:28 PM | 140 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 90 | 269.14% |
| PII240621C00145000 | 12/18/2023 6:20 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 284.57% |
| PII240621C00150000 | 8/18/2023 2:10 PM | 150 | 3.40 | 1.05 | 2.95 | 0.00 | 0.00% | 1 | 10 | 417.19% |
| PII240621C00155000 | 8/24/2023 7:59 PM | 155 | 1.90 | 0.55 | 0.75 | 0.00 | 0.00% | 2 | 29 | 338.48% |
| PII240621C00160000 | 9/13/2023 1:46 PM | 160 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 18 | 318.55% |
| PII240621C00165000 | 5/5/2023 3:57 PM | 165 | 1.70 | 2.50 | 3.20 | 0.00 | 0.00% | 2 | 1 | 499.32% |
| PII240621C00170000 | 8/2/2023 1:51 PM | 170 | 4.40 | 0.70 | 0.80 | 0.00 | 0.00% | 2 | 4 | 381.45% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621P00045000 | 1/30/2024 4:55 PM | 45 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 274.61% |
| PII240621P00050000 | 12/29/2023 6:34 PM | 50 | 0.40 | 0.10 | 0.40 | 0.00 | 0.00% | 46 | 46 | 210.16% |
| PII240621P00055000 | 5/20/2024 3:32 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 117 | 318 | 118.75% |
| PII240621P00060000 | 6/6/2024 5:45 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 33 | 90.63% |
| PII240621P00065000 | 6/6/2024 2:16 PM | 65 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 365 | 71.09% |
| PII240621P00070000 | 6/11/2024 5:33 PM | 70 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 19 | 618 | 69.14% |
| PII240621P00075000 | 6/14/2024 7:06 PM | 75 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 667 | 34.91% |
| PII240621P00080000 | 6/17/2024 1:45 PM | 80 | 3.55 | 2.90 | 3.50 | 0.05 | 1.43% | 2 | 1,594 | 34.96% |
| PII240621P00085000 | 6/12/2024 2:34 PM | 85 | 7.97 | 6.60 | 8.80 | 4.17 | 109.74% | 2 | 143 | 81.54% |
| PII240621P00090000 | 6/6/2024 6:28 PM | 90 | 10.50 | 11.80 | 14.20 | 0.00 | 0.00% | 270 | 14 | 129.98% |
| PII240621P00095000 | 5/30/2024 6:22 PM | 95 | 14.51 | 16.80 | 19.20 | 0.00 | 0.00% | 1 | 0 | 157.52% |
| PII240621P00100000 | 6/6/2024 6:53 PM | 100 | 19.60 | 21.20 | 25.00 | 0.00 | 0.00% | 60 | 0 | 219.43% |
| PII240621P00105000 | 4/12/2024 1:47 PM | 105 | 14.10 | 16.10 | 20.00 | 0.00 | 0.00% | 1 | 124 | 0.00% |
| PII240621P00110000 | 6/14/2024 7:22 PM | 110 | 33.11 | 30.90 | 35.00 | 0.00 | 0.00% | 60 | 46 | 266.89% |
| PII240621P00115000 | 6/14/2024 7:22 PM | 115 | 38.11 | 36.20 | 40.00 | 0.00 | 0.00% | 60 | 221 | 287.99% |
| PII240621P00120000 | 11/9/2023 2:58 PM | 120 | 31.00 | 29.30 | 32.30 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PII240621P00125000 | 12/14/2023 3:15 PM | 125 | 34.30 | 34.90 | 39.40 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| PII240621P00130000 | 9/7/2023 3:18 PM | 130 | 23.80 | 31.60 | 34.30 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| PII240621P00135000 | 9/5/2023 3:03 PM | 135 | 25.20 | 35.40 | 39.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PII240621P00140000 | 8/25/2023 3:31 PM | 140 | 30.30 | 33.40 | 38.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| PII240621P00145000 | 7/20/2023 7:43 PM | 145 | 19.20 | 30.80 | 34.10 | 0.00 | 0.00% | - | 0 | 0.00% |
| PII240621P00150000 | 8/8/2023 3:09 PM | 150 | 28.00 | 40.30 | 43.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PII240621P00155000 | 8/8/2023 2:10 PM | 155 | 31.10 | 46.60 | 48.90 | 0.00 | 0.00% | - | 0 | 0.00% |
| PII240621P00160000 | 8/3/2023 3:56 PM | 160 | 29.80 | 43.70 | 48.50 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| PII240621P00165000 | 7/27/2023 4:35 PM | 165 | 30.80 | 52.50 | 57.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| PII240621P00170000 | 7/28/2023 2:48 PM | 170 | 35.60 | 57.50 | 62.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
HOG Harley-Davidson, Inc.
32.71
+0.58%
WGO Winnebago Industries, Inc.
55.58
+0.87%
THO THOR Industries, Inc.
91.37
-0.15%
DOOO BRP Inc.
62.61
+1.52%
BC Brunswick Corporation
73.87
-0.82%
LCII LCI Industries
100.90
+0.18%
DOO.TO BRP Inc.
86.15
+1.68%
MBUU Malibu Boats, Inc.
36.14
-0.21%
MCFT MasterCraft Boat Holdings, Inc.
19.60
+0.20%
MAMO Massimo Group
3.7700
+10.88%