NYSE - Delayed Quote • USD
Polaris Inc. (PII)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PII240621C00060000 | 1/25/2024 2:43 PM | 60 | 33.00 | 30.70 | 35.40 | 0.00 | 0.00% | 1 | 5 | 211.67% |
| PII240621C00070000 | 4/26/2024 7:23 PM | 70 | 14.90 | 12.80 | 16.70 | 0.00 | 0.00% | 1 | 11 | 78.22% |
| PII240621C00075000 | 5/17/2024 7:39 PM | 75 | 10.10 | 9.40 | 11.80 | 0.10 | 1.00% | 1 | 16 | 61.13% |
| PII240621C00080000 | 5/17/2024 6:46 PM | 80 | 5.40 | 5.20 | 5.60 | 0.70 | 14.89% | 40 | 70 | 28.81% |
| PII240621C00085000 | 5/17/2024 7:36 PM | 85 | 2.35 | 2.20 | 2.40 | -0.15 | -6.00% | 1 | 129 | 25.93% |
| PII240621C00090000 | 5/17/2024 7:57 PM | 90 | 0.80 | 0.75 | 0.90 | 0.10 | 14.29% | 6 | 315 | 26.83% |
| PII240621C00095000 | 5/16/2024 4:20 PM | 95 | 0.28 | 0.20 | 0.50 | 0.08 | 40.00% | 1 | 823 | 32.03% |
| PII240621C00100000 | 5/13/2024 4:17 PM | 100 | 0.35 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 286 | 46.17% |
| PII240621C00105000 | 5/10/2024 1:49 PM | 105 | 0.37 | 0.10 | 0.30 | 0.00 | 0.00% | 1 | 276 | 44.24% |
| PII240621C00110000 | 5/7/2024 1:30 PM | 110 | 0.48 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 312 | 53.71% |
| PII240621C00115000 | 4/24/2024 6:22 PM | 115 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 104 | 60.50% |
| PII240621C00120000 | 5/8/2024 1:30 PM | 120 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 78 | 66.80% |
| PII240621C00125000 | 1/31/2024 3:02 PM | 125 | 0.49 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 31 | 25.00% |
| PII240621C00130000 | 1/22/2024 3:21 PM | 130 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 24 | 78.32% |
| PII240621C00135000 | 3/25/2024 2:47 PM | 135 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 23 | 83.59% |
| PII240621C00140000 | 2/2/2024 5:28 PM | 140 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 90 | 87.50% |
| PII240621C00145000 | 12/18/2023 6:20 PM | 145 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 93.36% |
| PII240621C00150000 | 8/18/2023 2:10 PM | 150 | 3.40 | 1.05 | 2.95 | 0.00 | 0.00% | 1 | 10 | 138.97% |
| PII240621C00155000 | 8/24/2023 7:59 PM | 155 | 1.90 | 0.55 | 0.75 | 0.00 | 0.00% | 2 | 29 | 112.74% |
| PII240621C00160000 | 9/13/2023 1:46 PM | 160 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 18 | 106.45% |
| PII240621C00165000 | 5/5/2023 3:57 PM | 165 | 1.70 | 2.50 | 3.20 | 0.00 | 0.00% | 2 | 1 | 168.97% |
| PII240621C00170000 | 8/2/2023 1:51 PM | 170 | 4.40 | 0.70 | 0.80 | 0.00 | 0.00% | 2 | 4 | 128.91% |
| 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 | 117.29% |
| PII240621P00050000 | 12/29/2023 6:34 PM | 50 | 0.40 | 0.10 | 0.40 | 0.00 | 0.00% | 46 | 46 | 92.68% |
| PII240621P00055000 | 5/16/2024 4:20 PM | 55 | 0.13 | 0.00 | 0.80 | 0.00 | 0.00% | 2 | 220 | 85.45% |
| PII240621P00060000 | 5/17/2024 6:54 PM | 60 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 32 | 54.79% |
| PII240621P00065000 | 5/9/2024 2:35 PM | 65 | 0.15 | 0.00 | 0.45 | 0.00 | 0.00% | 4 | 376 | 50.29% |
| PII240621P00070000 | 5/16/2024 7:57 PM | 70 | 0.22 | 0.05 | 0.45 | 0.00 | 0.00% | 2 | 591 | 45.02% |
| PII240621P00075000 | 5/17/2024 5:46 PM | 75 | 0.43 | 0.30 | 0.45 | -0.02 | -4.44% | 12 | 213 | 31.89% |
| PII240621P00080000 | 5/17/2024 5:46 PM | 80 | 1.18 | 1.05 | 1.20 | -0.19 | -13.87% | 77 | 852 | 28.25% |
| PII240621P00085000 | 5/17/2024 7:52 PM | 85 | 3.10 | 3.10 | 3.30 | -0.45 | -12.68% | 24 | 270 | 28.35% |
| PII240621P00090000 | 5/16/2024 6:05 PM | 90 | 7.05 | 6.40 | 7.10 | 0.00 | 0.00% | 4 | 225 | 33.37% |
| PII240621P00095000 | 5/16/2024 3:51 PM | 95 | 12.60 | 10.10 | 12.60 | 0.00 | 0.00% | 3 | 129 | 52.30% |
| PII240621P00100000 | 4/22/2024 2:21 PM | 100 | 12.70 | 14.10 | 18.30 | 0.00 | 0.00% | 3 | 37 | 72.41% |
| PII240621P00105000 | 4/12/2024 1:47 PM | 105 | 14.10 | 16.10 | 20.00 | 0.00 | 0.00% | 1 | 124 | 0.00% |
| PII240621P00110000 | 5/10/2024 3:35 PM | 110 | 23.95 | 23.70 | 28.30 | 0.00 | 0.00% | 5 | 58 | 52.98% |
| PII240621P00115000 | 12/4/2023 2:45 PM | 115 | 27.68 | 25.10 | 26.80 | 0.00 | 0.00% | 2 | 221 | 0.00% |
| 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
THO THOR Industries, Inc.
100.34
-1.42%
HOG Harley-Davidson, Inc.
35.39
-0.06%
BC Brunswick Corporation
81.44
+0.10%
DOOO BRP Inc.
68.40
-0.83%
LCII LCI Industries
109.92
-0.82%
WGO Winnebago Industries, Inc.
61.72
-0.92%
MBUU Malibu Boats, Inc.
34.99
+1.98%
DOO.TO BRP Inc.
93.16
-0.80%
MCFT MasterCraft Boat Holdings, Inc.
20.53
+0.93%
MPX Marine Products Corporation
10.36
-1.33%