Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241018C00150000 | 2024-09-03 2:06PM EDT | 150.00 | 193.80 | 217.30 | 226.00 | 0.00 | - | - | 1 | 336.18% |
| POOL241018C00180000 | 2024-09-04 3:18PM EDT | 180.00 | 160.71 | 179.40 | 188.60 | 0.00 | - | - | 1 | 194.04% |
| POOL241018C00200000 | 2024-09-04 12:05PM EDT | 200.00 | 140.45 | 159.60 | 168.50 | 0.00 | - | 2 | 1 | 162.89% |
| POOL241018C00210000 | 2024-09-04 1:04PM EDT | 210.00 | 131.62 | 149.40 | 158.60 | 0.00 | - | 2 | 1 | 155.86% |
| POOL241018C00220000 | 2024-09-16 2:17PM EDT | 220.00 | 139.19 | 143.40 | 151.30 | 0.00 | - | 2 | 1 | 203.61% |
| POOL241018C00230000 | 2024-09-03 10:34AM EDT | 230.00 | 122.20 | 135.10 | 143.80 | 0.00 | - | 2 | 1 | 157.32% |
| POOL241018C00240000 | 2024-09-03 10:35AM EDT | 240.00 | 112.06 | 125.10 | 133.90 | 0.00 | - | 2 | 0 | 146.14% |
| POOL241018C00250000 | 2024-09-04 1:28PM EDT | 250.00 | 92.46 | 110.00 | 118.70 | 0.00 | - | 4 | 1 | 115.48% |
| POOL241018C00260000 | 2024-09-03 10:40AM EDT | 260.00 | 92.34 | 104.60 | 113.50 | 0.00 | - | - | 0 | 113.97% |
| POOL241018C00270000 | 2024-09-03 10:41AM EDT | 270.00 | 83.25 | 95.30 | 104.00 | 0.00 | - | - | 0 | 114.06% |
| POOL241018C00280000 | 2024-09-03 10:42AM EDT | 280.00 | 70.65 | 85.60 | 94.10 | 0.00 | - | - | 0 | 105.84% |
| POOL241018C00290000 | 2024-09-03 2:07PM EDT | 290.00 | 56.30 | 78.10 | 86.50 | 0.00 | - | 2 | 1 | 119.67% |
| POOL241018C00300000 | 2024-07-18 10:14AM EDT | 300.00 | 47.75 | 46.90 | 55.00 | 0.00 | - | 1 | 7 | 0.00% |
| POOL241018C00310000 | 2024-08-30 10:53AM EDT | 310.00 | 49.28 | 60.30 | 68.80 | 0.00 | - | 1 | 18 | 110.01% |
| POOL241018C00320000 | 2024-07-30 10:15AM EDT | 320.00 | 57.12 | 33.10 | 41.00 | 0.00 | - | 2 | 11 | 0.00% |
| POOL241018C00330000 | 2024-08-09 10:35AM EDT | 330.00 | 33.60 | 21.20 | 25.00 | 0.00 | - | 1 | 5 | 0.00% |
| POOL241018C00340000 | 2024-09-24 11:59AM EDT | 340.00 | 33.54 | 24.90 | 33.00 | 0.00 | - | 1 | 12 | 61.02% |
| POOL241018C00350000 | 2024-10-04 11:25AM EDT | 350.00 | 19.73 | 16.20 | 23.00 | 0.00 | - | 1 | 29 | 47.58% |
| POOL241018C00360000 | 2024-09-17 12:24PM EDT | 360.00 | 21.00 | 11.60 | 13.30 | 0.00 | - | 1 | 51 | 34.38% |
| POOL241018C00370000 | 2024-10-07 2:39PM EDT | 370.00 | 6.50 | 6.10 | 7.20 | +2.10 | +47.73% | 2 | 52 | 31.79% |
| POOL241018C00380000 | 2024-10-08 10:52AM EDT | 380.00 | 2.97 | 2.55 | 3.40 | +0.87 | +41.43% | 3 | 83 | 30.82% |
| POOL241018C00390000 | 2024-10-07 11:42AM EDT | 390.00 | 1.43 | 1.05 | 2.30 | 0.00 | - | 1 | 193 | 36.18% |
| POOL241018C00400000 | 2024-10-07 3:53PM EDT | 400.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 36 | 52 | 59.92% |
| POOL241018C00410000 | 2024-10-04 10:42AM EDT | 410.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 48.07% |
| POOL241018C00420000 | 2024-08-05 2:03PM EDT | 420.00 | 3.64 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.16% |
| POOL241018C00430000 | 2024-07-25 11:17AM EDT | 430.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 70.85% |
| POOL241018C00440000 | 2024-09-18 11:54AM EDT | 440.00 | 2.12 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 60.13% |
| POOL241018C00450000 | 2024-07-31 2:51PM EDT | 450.00 | 2.65 | 0.00 | 4.70 | 0.00 | - | 3 | 7 | 84.64% |
| POOL241018C00470000 | 2024-07-26 1:17PM EDT | 470.00 | 1.20 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 83.67% |
| POOL241018C00520000 | 2024-09-16 12:56PM EDT | 520.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 102.10% |
| POOL241018C00560000 | 2024-09-30 9:44AM EDT | 560.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 119.53% |
| POOL241018C00580000 | 2024-09-06 12:16PM EDT | 580.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 152.78% |
| POOL241018C00600000 | 2024-07-12 1:41PM EDT | 600.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 161.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241018P00195000 | 2024-02-22 4:29PM EDT | 195.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 223.93% |
| POOL241018P00200000 | 2024-08-07 2:39PM EDT | 200.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 5 | 216.19% |
| POOL241018P00210000 | 2024-04-19 9:30AM EDT | 210.00 | 0.20 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 202.20% |
| POOL241018P00230000 | 2024-07-12 10:31AM EDT | 230.00 | 0.01 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 174.98% |
| POOL241018P00240000 | 2024-06-27 11:58AM EDT | 240.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | - | 1 | 163.23% |
| POOL241018P00250000 | 2024-09-23 1:27PM EDT | 250.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 6 | 18 | 119.24% |
| POOL241018P00260000 | 2024-09-23 1:52PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 108.79% |
| POOL241018P00270000 | 2024-09-13 12:32PM EDT | 270.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 1 | 35 | 89.65% |
| POOL241018P00280000 | 2024-09-17 9:59AM EDT | 280.00 | 2.04 | 0.00 | 1.50 | 0.00 | - | 1 | 40 | 88.77% |
| POOL241018P00290000 | 2024-09-03 2:37PM EDT | 290.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| POOL241018P00300000 | 2024-10-08 9:45AM EDT | 300.00 | 0.40 | 0.10 | 4.50 | -0.30 | -42.86% | 2 | 25 | 89.86% |
| POOL241018P00310000 | 2024-09-24 3:53PM EDT | 310.00 | 0.70 | 0.05 | 2.10 | 0.00 | - | 1 | 34 | 65.19% |
| POOL241018P00320000 | 2024-10-04 3:30PM EDT | 320.00 | 0.96 | 0.00 | 2.00 | 0.00 | - | 25 | 90 | 54.54% |
| POOL241018P00330000 | 2024-10-04 10:02AM EDT | 330.00 | 1.73 | 0.60 | 5.20 | 0.00 | - | 6 | 71 | 61.05% |
| POOL241018P00340000 | 2024-10-01 1:04PM EDT | 340.00 | 2.80 | 1.00 | 5.10 | 0.00 | - | 3 | 25 | 50.29% |
| POOL241018P00350000 | 2024-10-07 12:47PM EDT | 350.00 | 5.00 | 1.00 | 6.40 | 0.00 | - | 9 | 58 | 54.59% |
| POOL241018P00360000 | 2024-10-07 2:12PM EDT | 360.00 | 8.20 | 4.20 | 7.10 | 0.00 | - | 14 | 125 | 42.28% |
| POOL241018P00370000 | 2024-10-04 11:26AM EDT | 370.00 | 11.29 | 8.30 | 9.40 | 0.00 | - | 5 | 70 | 32.89% |
| POOL241018P00380000 | 2024-09-27 10:51AM EDT | 380.00 | 10.99 | 12.30 | 19.50 | 0.00 | - | 1 | 5 | 48.88% |
| POOL241018P00390000 | 2024-05-16 11:03AM EDT | 390.00 | 34.10 | 48.70 | 56.90 | 0.00 | - | - | 1 | 156.36% |
| POOL241018P00400000 | 2024-09-26 10:07AM EDT | 400.00 | 31.10 | 29.40 | 37.60 | 0.00 | - | 1 | 0 | 64.40% |
| POOL241018P00410000 | 2024-09-23 10:36AM EDT | 410.00 | 44.80 | 39.10 | 47.40 | 0.00 | - | 1 | 29 | 73.45% |
| POOL241018P00450000 | 2024-09-03 11:20AM EDT | 450.00 | 106.90 | 74.20 | 82.90 | 0.00 | - | - | 0 | 69.58% |
| POOL241018P00460000 | 2024-09-04 1:18PM EDT | 460.00 | 119.73 | 91.70 | 100.60 | 0.00 | - | - | 0 | 106.69% |
| POOL241018P00500000 | 2024-09-03 11:19AM EDT | 500.00 | 156.90 | 126.30 | 135.00 | 0.00 | - | - | 0 | 122.83% |
© 2024 Yahoo. All rights reserved.