UK markets closed

Polaris Industries Inc. (PII)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
77.05-1.39 (-1.77%)
At close: 04:00PM EDT
77.50 +0.45 (+0.58%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PII240621C000600002024-05-31 11:27AM EDT60.0022.7115.2018.900.00-5150.00%
PII240621C000700002024-06-06 12:47PM EDT70.009.005.408.000.00-1182.91%
PII240621C000750002024-06-13 11:06AM EDT75.003.042.102.850.00-116038.67%
PII240621C000800002024-06-14 2:49PM EDT80.000.290.250.45-0.36-55.38%1350234.13%
PII240621C000850002024-06-13 3:06PM EDT85.000.120.000.150.00-742146.88%
PII240621C000900002024-06-13 2:03PM EDT90.000.040.000.050.00-133050.00%
PII240621C000950002024-06-07 1:30PM EDT95.000.080.000.150.00-3099775.39%
PII240621C001000002024-06-07 10:22AM EDT100.000.280.000.100.00-228585.55%
PII240621C001050002024-06-03 11:21AM EDT105.000.040.000.400.00-1275122.07%
PII240621C001100002024-05-07 9:30AM EDT110.000.480.000.000.00-131250.00%
PII240621C001150002024-04-24 2:22PM EDT115.000.120.001.300.00-5104187.70%
PII240621C001200002024-05-08 9:30AM EDT120.000.050.000.000.00-27850.00%
PII240621C001250002024-01-31 11:02AM EDT125.000.490.000.000.00-53150.00%
PII240621C001300002024-01-22 11:21AM EDT130.000.650.000.750.00-224206.25%
PII240621C001350002024-03-25 10:47AM EDT135.000.050.000.750.00-723217.77%
PII240621C001400002024-02-02 1:28PM EDT140.000.100.000.700.00-390226.17%
PII240621C001450002023-12-18 2:20PM EDT145.000.050.000.750.00-124239.26%
PII240621C001500002023-08-18 10:10AM EDT150.003.401.052.950.00-110350.88%
PII240621C001550002023-08-24 3:59PM EDT155.001.900.550.750.00-229284.77%
PII240621C001600002023-09-13 9:46AM EDT160.000.600.000.750.00-318267.97%
PII240621C001650002023-05-05 11:57AM EDT165.001.702.503.200.00-21420.26%
PII240621C001700002023-08-02 9:51AM EDT170.004.400.700.800.00-24321.09%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PII240621P000450002024-01-30 12:55PM EDT45.000.150.000.750.00--7233.20%
PII240621P000500002023-12-29 2:34PM EDT50.000.400.100.400.00-4646178.91%
PII240621P000550002024-05-20 11:32AM EDT55.000.050.000.050.00-117318101.56%
PII240621P000600002024-06-06 1:45PM EDT60.000.050.000.100.00-13385.55%
PII240621P000650002024-06-06 10:16AM EDT65.000.100.000.100.00-236561.33%
PII240621P000700002024-06-11 1:33PM EDT70.000.150.000.750.00-1961859.96%
PII240621P000750002024-06-14 2:56PM EDT75.000.600.400.60+0.13+27.66%2866833.11%
PII240621P000800002024-06-14 2:03PM EDT80.003.502.904.10+0.64+22.38%201,59653.81%
PII240621P000850002024-06-12 10:34AM EDT85.003.806.2010.000.00-4190113.33%
PII240621P000900002024-06-06 2:28PM EDT90.0010.5011.6014.900.00-2701477.83%
PII240621P000950002024-05-30 2:22PM EDT95.0014.5116.1020.000.00-1079.10%
PII240621P001000002024-06-06 2:53PM EDT100.0019.6021.4024.100.00-600160.45%
PII240621P001050002024-04-12 9:47AM EDT105.0014.1016.1020.000.00-11240.00%
PII240621P001100002024-06-14 3:22PM EDT110.0033.1131.1035.20+2.31+7.50%6046136.52%
PII240621P001150002024-06-14 3:22PM EDT115.0038.1136.1040.20+2.31+6.45%60221150.00%
PII240621P001200002023-11-09 10:58AM EDT120.0031.0029.3032.300.00-200.00%
PII240621P001250002023-12-14 11:15AM EDT125.0034.3034.9039.400.00-550.00%
PII240621P001300002023-09-07 11:18AM EDT130.0023.8031.6034.300.00-3100.00%
PII240621P001350002023-09-05 11:03AM EDT135.0025.2035.4039.800.00-100.00%
PII240621P001400002023-08-25 11:31AM EDT140.0030.3033.4038.000.00-170.00%
PII240621P001450002023-07-20 3:43PM EDT145.0019.2030.8034.100.00--00.00%
PII240621P001500002023-08-08 11:09AM EDT150.0028.0040.3043.700.00-100.00%
PII240621P001550002023-08-08 10:10AM EDT155.0031.1046.6048.900.00--00.00%
PII240621P001600002023-08-03 11:56AM EDT160.0029.8043.7048.500.00-1000.00%
PII240621P001650002023-07-27 12:35PM EDT165.0030.8052.5057.000.00--10.00%
PII240621P001700002023-07-28 10:48AM EDT170.0035.6057.5062.000.00-110.00%