Canada markets close in 1 hour 24 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
327.06-3.58 (-1.08%)
As of 02:36PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240719C002800002024-07-19 11:46AM EDT280.0044.5342.6049.70-7.46-14.35%24261.28%
POOL240719C002900002024-07-18 11:12AM EDT290.0049.0032.8039.700.00-26218.12%
POOL240719C003000002024-07-15 12:55PM EDT300.0033.2723.5030.000.00-110181.54%
POOL240719C003100002024-07-19 11:35AM EDT310.0015.8113.2019.70-11.19-41.44%153129.54%
POOL240719C003200002024-07-16 11:45AM EDT320.0018.503.2010.200.00-16189.16%
POOL240719C003300002024-07-19 11:19AM EDT330.001.000.004.10-8.51-89.48%57279.37%
POOL240719C003400002024-07-19 2:07PM EDT340.000.030.000.05-2.47-98.80%313036.52%
POOL240719C003500002024-07-18 10:03AM EDT350.000.600.001.500.00-34697.85%
POOL240719C003600002024-07-16 12:21PM EDT360.000.150.000.500.00-270101.07%
POOL240719C003700002024-07-18 11:15AM EDT370.000.020.001.500.00-136153.32%
POOL240719C003800002024-07-19 11:06AM EDT380.000.040.000.05-0.50-92.59%265107.81%
POOL240719C003900002024-07-16 10:53AM EDT390.000.710.002.500.00-174225.10%
POOL240719C004000002024-06-25 9:35AM EDT400.000.060.000.100.00-329151.17%
POOL240719C004100002024-06-25 9:50AM EDT410.000.100.000.050.00-135156.25%
POOL240719C004200002024-05-24 10:08AM EDT420.000.800.003.200.00-10310.06%
POOL240719C004300002024-05-08 11:34AM EDT430.001.570.004.400.00-15356.25%
POOL240719C004400002024-03-14 11:30AM EDT440.0014.905.108.400.00-20509.86%
POOL240719C004600002024-05-13 9:30AM EDT460.001.030.000.000.00-31150.00%
POOL240719C004700002024-06-24 2:41PM EDT470.000.050.001.150.00-13343.95%
POOL240719C004800002024-05-16 11:48AM EDT480.000.790.004.300.00-45456.06%
POOL240719C005000002024-04-09 3:18PM EDT500.002.240.004.300.00-24492.24%
POOL240719C005200002024-01-09 2:44PM EDT520.003.802.057.000.00--1618.85%
POOL240719C005400002023-12-28 11:23AM EDT540.005.110.106.200.00-1013603.52%
POOL240719C005600002023-12-29 11:21AM EDT560.003.400.004.800.00-12601.86%
POOL240719C006000002024-03-07 12:35PM EDT600.001.000.004.500.00-15651.76%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240719P001850002024-01-02 12:46PM EDT185.000.400.004.600.00-11700.10%
POOL240719P001900002024-01-02 12:46PM EDT190.000.450.000.000.00-1150.00%
POOL240719P002000002024-03-04 2:59PM EDT200.000.790.004.300.00-34609.28%
POOL240719P002100002024-03-04 2:59PM EDT210.000.800.004.300.00-56558.50%
POOL240719P002200002024-06-25 9:44AM EDT220.000.050.004.300.00-25509.67%
POOL240719P002300002024-07-11 12:03PM EDT230.000.150.001.500.00-12372.46%
POOL240719P002400002024-07-11 12:03PM EDT240.000.140.004.300.00--1417.19%
POOL240719P002500002024-06-26 9:43AM EDT250.000.250.000.100.00-183200.78%
POOL240719P002600002024-05-23 10:52AM EDT260.001.500.001.700.00--2266.60%
POOL240719P002700002024-07-18 2:35PM EDT270.000.120.001.500.00-113224.41%
POOL240719P002800002024-07-15 10:18AM EDT280.000.100.001.500.00-138189.26%
POOL240719P002900002024-07-18 2:35PM EDT290.000.170.000.050.00-110889.84%
POOL240719P003000002024-07-17 1:23PM EDT300.000.120.000.30+0.07+140.00%113986.13%
POOL240719P003100002024-07-19 12:01PM EDT310.000.100.001.10-0.05-33.33%216477.05%
POOL240719P003200002024-07-19 11:50AM EDT320.000.450.001.20-0.05-10.00%1912254.91%
POOL240719P003300002024-07-19 11:53AM EDT330.005.031.007.40+2.43+93.46%347384.72%
POOL240719P003400002024-07-19 2:00PM EDT340.0010.009.2016.800.00-14127.39%
POOL240719P003500002024-07-19 9:52AM EDT350.0020.1519.2026.80+2.15+11.94%1260.16%
POOL240719P003600002024-07-03 9:57AM EDT360.0057.0029.2037.000.00-6093.75%
POOL240719P003700002024-07-11 2:41PM EDT370.0058.0040.3046.800.00-1720146.68%
POOL240719P003800002024-07-09 3:54PM EDT380.0083.8748.9057.000.00-5098.44%
POOL240719P003900002024-07-18 9:33AM EDT390.0052.0059.2067.300.00-70172.27%
POOL240719P004000002024-07-12 3:51PM EDT400.0070.7768.6077.000.00-70337.99%
POOL240719P004100002024-06-20 9:30AM EDT410.0073.0078.6087.000.00-60365.23%
POOL240719P004200002024-03-26 3:56PM EDT420.0032.7048.4055.100.00-660.00%
POOL240719P004300002024-05-07 10:23AM EDT430.0056.8072.8081.000.00--00.00%
POOL240719P004700002024-05-15 3:19PM EDT470.0085.30124.40132.900.00-400.00%
POOL240719P004900002024-04-23 11:27AM EDT490.00119.000.000.000.00--00.00%
POOL240719P005000002024-04-19 10:47AM EDT500.00136.20128.30138.000.00-100.00%
POOL240719P005200002024-02-22 10:30AM EDT520.00145.5099.00108.400.00-100.00%