Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL250117C00200000 | 2024-09-03 10:54AM EDT | 200.00 | 153.35 | 167.00 | 175.10 | 0.00 | - | 2 | 1 | 92.94% |
| POOL250117C00210000 | 2024-09-03 10:55AM EDT | 210.00 | 143.76 | 156.60 | 165.30 | 0.00 | - | - | 0 | 86.44% |
| POOL250117C00220000 | 2024-09-03 10:56AM EDT | 220.00 | 134.17 | 147.50 | 156.50 | 0.00 | - | 2 | 0 | 84.07% |
| POOL250117C00230000 | 2024-09-03 10:57AM EDT | 230.00 | 124.70 | 137.80 | 145.10 | 0.00 | - | - | 0 | 76.57% |
| POOL250117C00240000 | 2024-09-03 10:58AM EDT | 240.00 | 114.36 | 128.10 | 136.60 | 0.00 | - | 2 | 0 | 73.72% |
| POOL250117C00250000 | 2024-09-03 10:59AM EDT | 250.00 | 106.00 | 118.60 | 127.30 | 0.00 | - | 2 | 1 | 69.90% |
| POOL250117C00260000 | 2024-09-03 11:00AM EDT | 260.00 | 97.73 | 109.00 | 117.10 | 0.00 | - | - | 0 | 64.80% |
| POOL250117C00270000 | 2024-09-03 11:01AM EDT | 270.00 | 88.01 | 99.60 | 108.60 | 0.00 | - | - | 0 | 62.04% |
| POOL250117C00280000 | 2024-09-03 11:02AM EDT | 280.00 | 80.00 | 90.30 | 97.60 | 0.00 | - | - | 0 | 56.50% |
| POOL250117C00290000 | 2024-09-03 11:03AM EDT | 290.00 | 71.60 | 81.50 | 89.70 | 0.00 | - | 2 | 1 | 54.76% |
| POOL250117C00300000 | 2024-09-03 11:04AM EDT | 300.00 | 63.80 | 72.40 | 79.60 | 0.00 | - | 2 | 5 | 50.32% |
| POOL250117C00310000 | 2024-08-26 3:33PM EDT | 310.00 | 61.65 | 62.40 | 69.00 | 0.00 | - | 1 | 3 | 50.33% |
| POOL250117C00320000 | 2024-09-27 10:10AM EDT | 320.00 | 64.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL250117C00330000 | 2024-08-20 3:11PM EDT | 330.00 | 40.82 | 51.60 | 59.00 | 0.00 | - | 2 | 3 | 54.31% |
| POOL250117C00340000 | 2024-09-12 2:28PM EDT | 340.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POOL250117C00350000 | 2024-09-27 10:10AM EDT | 350.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL250117C00360000 | 2024-09-30 10:33AM EDT | 360.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL250117C00370000 | 2024-10-04 3:49PM EDT | 370.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| POOL250117C00380000 | 2024-09-19 10:13AM EDT | 380.00 | 24.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| POOL250117C00390000 | 2024-08-09 3:10PM EDT | 390.00 | 16.13 | 6.10 | 13.40 | 0.00 | - | 2 | 4 | 30.39% |
| POOL250117C00400000 | 2024-09-30 12:52PM EDT | 400.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL250117C00410000 | 2024-09-30 12:52PM EDT | 410.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL250117C00460000 | 2024-08-13 3:50PM EDT | 460.00 | 3.00 | 0.00 | 2.35 | 0.00 | - | 1 | 3 | 31.02% |
| POOL250117C00470000 | 2024-07-25 9:30AM EDT | 470.00 | 2.80 | 0.10 | 5.90 | 0.00 | - | 1 | 2 | 42.34% |
| POOL250117C00480000 | 2024-06-12 9:30AM EDT | 480.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| POOL250117C00490000 | 2024-06-12 9:30AM EDT | 490.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| POOL250117C00500000 | 2024-09-30 10:52AM EDT | 500.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL250117C00510000 | 2024-06-06 9:30AM EDT | 510.00 | 2.15 | 0.00 | 4.50 | 0.00 | - | - | 1 | 47.39% |
| POOL250117C00520000 | 2024-08-22 2:13PM EDT | 520.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 50.10% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL250117P00170000 | 2024-07-08 9:30AM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| POOL250117P00210000 | 2024-07-02 1:09PM EDT | 210.00 | 2.58 | 0.00 | 4.50 | 0.00 | - | - | 1 | 65.10% |
| POOL250117P00220000 | 2024-08-23 12:00PM EDT | 220.00 | 2.29 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 60.69% |
| POOL250117P00230000 | 2024-08-23 12:00PM EDT | 230.00 | 2.52 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 56.43% |
| POOL250117P00240000 | 2024-08-01 2:02PM EDT | 240.00 | 3.75 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.31% |
| POOL250117P00250000 | 2024-08-02 10:45AM EDT | 250.00 | 4.00 | 0.05 | 5.80 | 0.00 | - | 2 | 0 | 50.39% |
| POOL250117P00260000 | 2024-09-30 3:58PM EDT | 260.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL250117P00270000 | 2024-09-03 3:41PM EDT | 270.00 | 4.90 | 0.05 | 6.20 | 0.00 | - | 1 | 11 | 52.18% |
| POOL250117P00280000 | 2024-09-30 3:58PM EDT | 280.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL250117P00290000 | 2024-09-27 9:32AM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL250117P00300000 | 2024-09-03 3:44PM EDT | 300.00 | 9.00 | 2.45 | 8.60 | 0.00 | - | 1 | 26 | 43.55% |
| POOL250117P00310000 | 2024-08-09 12:09PM EDT | 310.00 | 14.00 | 7.60 | 15.80 | 0.00 | - | 1 | 5 | 51.55% |
| POOL250117P00320000 | 2024-07-11 11:28AM EDT | 320.00 | 27.72 | 13.30 | 19.60 | 0.00 | - | 1 | 1 | 52.05% |
| POOL250117P00330000 | 2024-08-19 2:58PM EDT | 330.00 | 16.49 | 7.80 | 12.50 | 0.00 | - | 1 | 5 | 35.47% |
| POOL250117P00340000 | 2024-09-30 10:37AM EDT | 340.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| POOL250117P00350000 | 2024-10-04 9:36AM EDT | 350.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| POOL250117P00360000 | 2024-09-30 12:52PM EDT | 360.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| POOL250117P00370000 | 2024-10-02 12:15PM EDT | 370.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL250117P00380000 | 2024-10-02 12:15PM EDT | 380.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| POOL250117P00390000 | 2024-10-02 12:19PM EDT | 390.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POOL250117P00400000 | 2024-08-06 3:00PM EDT | 400.00 | 53.94 | 57.50 | 65.90 | 0.00 | - | 1 | 2 | 51.06% |
| POOL250117P00410000 | 2024-07-15 11:46AM EDT | 410.00 | 76.90 | 64.50 | 74.00 | 0.00 | - | 3 | 4 | 51.78% |
| POOL250117P00430000 | 2024-08-13 12:05PM EDT | 430.00 | 85.84 | 79.20 | 87.90 | 0.00 | - | - | 1 | 50.92% |
| POOL250117P00440000 | 2024-07-17 11:37AM EDT | 440.00 | 102.65 | 90.50 | 99.70 | 0.00 | - | - | 0 | 56.40% |
| POOL250117P00460000 | 2024-08-05 11:39AM EDT | 460.00 | 107.90 | 110.80 | 120.00 | 0.00 | - | 1 | 0 | 62.87% |
| POOL250117P00470000 | 2024-07-26 11:54AM EDT | 470.00 | 99.10 | 107.00 | 116.50 | 0.00 | - | 1 | 0 | 51.20% |
© 2024 Yahoo. All rights reserved.