Canada Markets close in 1 hr 28 mins

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
367.74-13.93 (-3.65%)
As of 02:31PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL220819C001800002022-08-01 9:53AM EDT180.00180.50180.00189.500.00--1237.45%
POOL220819C001850002022-07-01 9:47AM EDT185.00171.50174.80184.400.00--0226.86%
POOL220819C001900002022-07-21 10:58AM EDT190.00179.50170.10179.400.00--1219.09%
POOL220819C002100002022-08-01 9:53AM EDT210.00150.50150.00159.500.00--1192.09%
POOL220819C002500002022-07-15 12:30PM EDT250.00126.27110.00119.500.00--1140.11%
POOL220819C002600002022-07-05 9:50AM EDT260.0088.50100.10109.800.00--1132.76%
POOL220819C003400002022-07-18 11:56AM EDT340.0045.9022.9031.900.00--2156.45%
POOL220819C003500002022-07-29 3:25PM EDT350.0015.5014.2024.000.00--153.49%
POOL220819C003600002022-08-01 3:53PM EDT360.0012.507.2017.000.00--5550.64%
POOL220819C003700002022-08-02 1:29PM EDT370.008.405.0012.000.00-164451.29%
POOL220819C003800002022-08-02 3:06PM EDT380.004.702.807.500.00-102049.06%
POOL220819C003900002022-08-02 10:48AM EDT390.003.100.104.800.00-27949.62%
POOL220819C004000002022-08-01 1:29PM EDT400.000.700.004.800.00--6260.33%
POOL220819C004100002022-07-29 10:05AM EDT410.000.750.004.800.00--1955.35%
POOL220819C004200002022-07-29 12:21PM EDT420.000.150.002.500.00--2853.50%
POOL220819C004300002022-07-21 12:58PM EDT430.000.930.004.800.00--771.17%
POOL220819C004500002022-07-07 3:23PM EDT450.002.680.004.800.00--185.40%
POOL220819C004600002022-07-20 3:51PM EDT460.001.770.003.000.00--682.62%
POOL220819C004700002022-07-29 10:49AM EDT470.000.050.004.800.00--1598.44%
POOL220819C004800002022-07-21 2:33PM EDT480.000.050.004.800.00--6104.59%
POOL220819C005000002022-07-12 11:11AM EDT500.000.150.004.800.00--1116.24%
POOL220819C005200002022-07-26 10:21AM EDT520.000.050.000.500.00--10687.21%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL220819P001700002022-07-05 12:08PM EDT170.000.300.000.150.00--8164.45%
POOL220819P001850002022-07-13 2:42PM EDT185.000.100.004.800.00--8244.04%
POOL220819P001900002022-07-13 2:39PM EDT190.000.200.004.800.00--2235.79%
POOL220819P002300002022-07-20 2:07PM EDT230.000.050.004.800.00--6176.37%
POOL220819P002400002022-07-28 2:54PM EDT240.000.150.000.400.00--25106.84%
POOL220819P002600002022-07-21 9:48AM EDT260.000.600.004.800.00--1137.55%
POOL220819P002700002022-07-26 2:30PM EDT270.001.250.001.150.00--4993.95%
POOL220819P002800002022-07-21 11:05AM EDT280.000.900.004.800.00--6113.55%
POOL220819P002900002022-07-26 3:03PM EDT290.002.020.001.500.00--25878.86%
POOL220819P003000002022-08-03 2:58PM EDT300.000.450.301.70-0.55-55.00%35073.58%
POOL220819P003100002022-07-28 9:30AM EDT310.001.000.504.60-1.90-65.52%13880.74%
POOL220819P003200002022-07-29 1:57PM EDT320.002.370.504.80+0.12+5.33%132370.28%
POOL220819P003300002022-08-01 3:53PM EDT330.003.301.506.200.00--2167.07%
POOL220819P003400002022-08-02 1:58PM EDT340.004.002.507.200.00-1042260.25%
POOL220819P003500002022-08-02 9:30AM EDT350.007.124.409.10-0.38-5.07%128255.76%
POOL220819P003600002022-08-02 10:59AM EDT360.009.005.0013.000.00-125865.85%
POOL220819P003700002022-08-02 12:40PM EDT370.0011.007.9017.500.00-6010264.01%
POOL220819P003800002022-07-26 10:00AM EDT380.0035.7014.6024.000.00--17466.39%
POOL220819P003900002022-07-25 10:25AM EDT390.0034.8523.9032.000.00--12553.83%
POOL220819P004000002022-07-21 9:36AM EDT400.0043.0033.7041.500.00--163.10%
POOL220819P004100002022-07-21 3:33PM EDT410.0057.0041.8051.000.00--366.39%
POOL220819P004200002022-07-18 2:20PM EDT420.0047.8054.1059.100.00--176.53%