Canada markets close in 14 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
331.46-6.43 (-1.90%)
As of 03:46PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240621C002900002024-01-02 11:41AM EDT290.00109.0090.6097.800.00-10792.29%
POOL240621C003000002024-02-22 10:59AM EDT300.00106.40115.70125.000.00-131,148.54%
POOL240621C003300002024-06-11 1:21PM EDT330.0016.352.457.600.00-5770.09%
POOL240621C003400002024-06-18 3:07PM EDT340.002.920.002.650.00-12860.25%
POOL240621C003500002024-06-18 12:40PM EDT350.000.200.001.500.00-110558.84%
POOL240621C003600002024-06-17 12:37PM EDT360.000.770.001.500.00-11679.79%
POOL240621C003700002024-06-20 11:16AM EDT370.001.500.001.00+1.10+275.00%14790.72%
POOL240621C003800002024-06-12 2:13PM EDT380.000.700.001.500.00-237116.94%
POOL240621C003900002024-06-06 12:49PM EDT390.000.810.001.500.00-227133.89%
POOL240621C004000002024-06-06 12:49PM EDT400.000.640.004.300.00-350189.94%
POOL240621C004100002024-06-06 1:06PM EDT410.000.320.000.300.00-1308127.93%
POOL240621C004200002024-06-13 11:28AM EDT420.000.100.001.500.00-433179.98%
POOL240621C004300002024-06-17 12:37PM EDT430.000.450.000.900.00-166177.93%
POOL240621C004400002024-05-29 10:01AM EDT440.000.050.001.500.00-114207.62%
POOL240621C004500002024-03-28 3:40PM EDT450.008.080.001.950.00-16231.25%
POOL240621C004600002024-05-13 9:30AM EDT460.000.680.000.000.00-31250.00%
POOL240621C004800002024-01-03 4:41PM EDT480.005.603.204.600.00-16358.55%
POOL240621C004900002024-04-05 3:56PM EDT490.001.600.004.400.00-16327.73%
POOL240621C005000002024-03-28 12:23PM EDT500.001.600.004.400.00-17340.43%
POOL240621C005200002024-03-15 9:34AM EDT520.001.000.004.800.00-126371.19%
POOL240621C005400002023-12-29 11:42AM EDT540.003.300.004.800.00-1618394.43%
POOL240621C005600002023-12-07 1:54PM EDT560.000.550.004.800.00-24416.41%
POOL240621C005800002024-01-23 12:07PM EDT580.000.600.004.800.00-211437.40%
POOL240621C006000002024-03-28 2:44PM EDT600.000.550.004.300.00-44448.14%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240621P001600002024-03-07 2:40PM EDT160.000.250.004.400.00-13604.39%
POOL240621P001650002024-05-01 10:03AM EDT165.000.100.004.300.00-11579.30%
POOL240621P001700002023-12-07 1:53PM EDT170.000.500.004.800.00-10570.70%
POOL240621P001750002023-12-07 1:53PM EDT175.000.590.004.800.00-12549.32%
POOL240621P001800002023-09-08 2:19PM EDT180.001.600.106.900.00-15575.98%
POOL240621P001850002023-07-24 3:28PM EDT185.001.550.009.600.00-11600.39%
POOL240621P001900002023-08-14 12:41PM EDT190.001.700.006.200.00-35517.68%
POOL240621P001950002024-05-01 10:03AM EDT195.000.300.001.000.00-322351.17%
POOL240621P002000002024-03-04 2:59PM EDT200.000.710.004.500.00-33443.75%
POOL240621P002100002024-03-04 2:59PM EDT210.000.710.004.600.00-56409.72%
POOL240621P002200002024-05-07 2:37PM EDT220.000.050.000.300.00--2235.94%
POOL240621P002300002024-05-16 2:17PM EDT230.000.050.000.150.00-12196.09%
POOL240621P002400002024-05-16 2:17PM EDT240.000.050.004.300.00-11304.20%
POOL240621P002500002024-05-29 10:14AM EDT250.000.050.001.500.00-47217.77%
POOL240621P002600002023-11-17 10:57AM EDT260.005.500.607.100.00-114285.60%
POOL240621P002700002024-02-21 1:34PM EDT270.002.020.004.800.00-1525219.73%
POOL240621P002800002023-11-28 2:09PM EDT280.007.701.953.800.00-317200.44%
POOL240621P002900002024-04-29 11:16AM EDT290.000.770.004.600.00-242158.35%
POOL240621P003000002024-06-06 1:33PM EDT300.000.350.004.300.00-198126.12%
POOL240621P003100002024-06-18 11:21AM EDT310.000.300.051.000.00-111463.53%
POOL240621P003200002024-06-20 10:04AM EDT320.000.820.051.25+0.42+105.00%1017652.37%
POOL240621P003300002024-06-20 2:50PM EDT330.001.091.051.70+0.37+51.39%5339524.15%
POOL240621P003400002024-06-20 2:54PM EDT340.007.704.8011.30+4.00+108.11%6614961.57%
POOL240621P003500002024-06-20 2:49PM EDT350.0017.0214.3021.30+5.94+53.61%5929091.58%
POOL240621P003600002024-06-18 10:37AM EDT360.0030.2024.2032.00+9.80+48.04%7864128.03%
POOL240621P003700002024-06-20 2:43PM EDT370.0037.1934.1041.90+5.57+17.62%7927151.03%
POOL240621P003800002024-06-13 2:42PM EDT380.0041.9044.0052.000.00-142175.32%
POOL240621P003900002024-05-30 3:36PM EDT390.0032.6653.6062.000.00-50196.58%
POOL240621P004000002024-05-30 2:04PM EDT400.0042.5663.6072.400.00-20223.88%
POOL240621P004100002024-06-06 2:10PM EDT410.0062.0073.6082.400.00-10243.24%
POOL240621P004200002024-04-17 10:27AM EDT420.0052.1049.0057.500.00-75310.00%
POOL240621P004500002023-06-30 11:32AM EDT450.0083.3074.9080.000.00-110.00%
POOL240621P004600002023-08-25 11:48AM EDT460.00107.40113.80117.800.00-240.00%
POOL240621P004700002024-04-18 11:26AM EDT470.00101.5098.30108.000.00-100.00%
POOL240621P004800002024-04-19 3:39PM EDT480.00118.100.000.000.00-100.00%
POOL240621P005000002024-04-23 11:08AM EDT500.00130.200.000.000.00-100.00%