Canada markets closed

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
318.21+2.43 (+0.77%)
At close: 04:00PM EDT
317.45 -0.76 (-0.24%)
After hours: 07:04PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221021C002200002022-09-29 9:32AM EDT220.0096.5097.50103.500.00-10109.79%
POOL221021C002300002022-09-16 11:03AM EDT230.00100.0586.6094.300.00--198.51%
POOL221021C002400002022-04-18 12:03AM EDT240.00187.50164.00173.000.00--1514.25%
POOL221021C002800002022-06-16 3:00PM EDT280.0068.5996.00105.500.00--0293.17%
POOL221021C002900002022-06-16 11:06AM EDT290.0065.4187.0096.400.00-18275.21%
POOL221021C003000002022-05-02 9:43AM EDT300.00118.000.000.000.00-110.00%
POOL221021C003100002022-09-30 1:00PM EDT310.0025.6016.0025.00+8.60+50.59%51054.80%
POOL221021C003200002022-09-30 1:37PM EDT320.0018.4511.6018.30+5.25+39.77%21253.15%
POOL221021C003300002022-09-30 12:39PM EDT330.0015.006.0014.50+2.00+15.38%34651.03%
POOL221021C003400002022-09-30 1:00PM EDT340.009.855.0013.00-1.65-14.35%56458.03%
POOL221021C003500002022-09-30 3:24PM EDT350.004.001.506.30+1.03+34.68%13457.38%
POOL221021C003600002022-09-30 1:37PM EDT360.003.550.104.80+1.05+42.00%518059.27%
POOL221021C003700002022-09-30 1:13PM EDT370.002.400.004.80-2.00-45.45%11153.58%
POOL221021C003800002022-09-14 12:47PM EDT380.002.750.004.100.00-21557.53%
POOL221021C003900002022-09-22 12:08PM EDT390.000.450.004.800.00-19866.10%
POOL221021C004000002022-09-13 3:14PM EDT400.002.280.004.800.00-1371.89%
POOL221021C004200002022-09-28 3:05PM EDT420.000.200.004.800.00-3682.69%
POOL221021C004300002022-09-20 3:59PM EDT430.002.340.004.800.00-11187.77%
POOL221021C004400002022-07-21 10:22AM EDT440.005.671.205.900.00-11101.78%
POOL221021C004500002022-09-27 10:32AM EDT450.000.050.104.800.00-1897.80%
POOL221021C004600002022-09-28 1:18PM EDT460.000.050.003.000.00-326692.48%
POOL221021C004700002022-08-15 10:56AM EDT470.002.650.004.800.00-116106.30%
POOL221021C004800002022-08-24 12:09PM EDT480.001.300.001.200.00-3686.13%
POOL221021C004900002022-08-24 12:09PM EDT490.001.110.001.200.00-32089.65%
POOL221021C005000002022-06-06 10:28AM EDT500.009.000.004.800.00-16118.68%
POOL221021C005100002022-03-30 10:24AM EDT510.0024.307.3015.800.00-55182.56%
POOL221021C005200002022-09-21 10:07AM EDT520.000.050.000.200.00-1279.69%
POOL221021C005800002022-04-29 2:23PM EDT580.004.500.004.800.00-11147.05%
POOL221021C006200002022-04-06 9:30AM EDT620.003.600.004.800.00--1159.30%
POOL221021C006400002022-04-06 9:30AM EDT640.002.650.451.950.00--1147.00%
POOL221021C006600002022-05-16 12:05AM EDT660.001.000.004.800.00--3170.53%
POOL221021C006800002022-08-04 10:50AM EDT680.000.500.004.800.00-44175.83%
POOL221021C007000002022-08-24 3:29PM EDT700.000.150.000.200.00-661120.31%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221021P001700002022-09-27 3:13PM EDT170.000.150.050.100.00-100596101.95%
POOL221021P001750002022-09-07 10:49AM EDT175.000.300.000.400.00-3334109.57%
POOL221021P001800002022-09-23 3:01PM EDT180.000.350.004.800.00-514158.98%
POOL221021P001850002022-07-19 1:18PM EDT185.000.550.004.800.00--6152.49%
POOL221021P001900002022-09-02 11:52AM EDT190.000.300.004.800.00-22146.17%
POOL221021P002000002022-08-08 10:21AM EDT200.000.800.004.800.00-11133.96%
POOL221021P002100002022-08-02 11:23AM EDT210.000.750.004.800.00--1122.29%
POOL221021P002300002022-09-15 1:22PM EDT230.001.210.003.900.00--1195.31%
POOL221021P002400002022-09-16 12:20PM EDT240.001.300.003.800.00--284.66%
POOL221021P002500002022-09-29 3:08PM EDT250.002.000.104.600.00-62079.05%
POOL221021P002600002022-09-22 12:17PM EDT260.002.470.004.800.00-42469.48%
POOL221021P002700002022-09-30 10:14AM EDT270.002.801.205.00-1.00-26.32%81464.48%
POOL221021P002800002022-09-27 3:26PM EDT280.004.401.806.500.00-8815060.16%
POOL221021P002900002022-09-28 11:08AM EDT290.004.902.907.700.00-1017154.61%
POOL221021P003000002022-09-30 1:37PM EDT300.006.105.309.50-2.30-27.38%27051.15%
POOL221021P003100002022-09-30 9:51AM EDT310.0010.707.4016.50-2.30-17.69%323853.61%
POOL221021P003200002022-09-30 3:28PM EDT320.0015.1913.2017.60-2.81-15.61%631756.05%
POOL221021P003300002022-09-30 3:29PM EDT330.0020.2019.3021.80-2.80-12.17%16650.20%
POOL221021P003400002022-09-30 1:37PM EDT340.0023.0024.4032.50-6.17-21.15%213864.25%
POOL221021P003500002022-09-30 1:00PM EDT350.0029.7530.5039.80-10.98-26.96%1018164.27%
POOL221021P003600002022-09-28 10:49AM EDT360.0040.7939.0048.400.00-21767.40%
POOL221021P003700002022-09-23 3:38PM EDT370.0059.1448.5056.500.00-64966.49%
POOL221021P003800002022-09-22 2:35PM EDT380.0066.3658.2065.600.00-42668.75%
POOL221021P003900002022-09-23 1:15PM EDT390.0075.2066.9074.200.00-113766.19%
POOL221021P004000002022-09-16 1:38PM EDT400.0071.2077.5084.200.00-51171.97%
POOL221021P004100002022-06-14 9:37AM EDT410.0064.9856.3066.000.00-560.00%
POOL221021P004200002022-08-30 11:53AM EDT420.0079.00102.00107.900.00-1088.55%
POOL221021P004300002022-09-13 9:44AM EDT430.00109.00106.90114.10+21.00+23.86%1087.01%
POOL221021P004400002022-05-16 12:05AM EDT440.0073.4064.0072.000.00--100.00%
POOL221021P004500002022-09-06 9:32AM EDT450.00111.40126.70134.300.00-1098.36%
POOL221021P004700002022-09-22 9:45AM EDT470.00153.00146.60154.400.00--0108.28%
POOL221021P005000002022-09-21 2:05PM EDT500.00172.50176.50184.500.00--0121.75%
POOL221021P005100002022-09-22 9:45AM EDT510.00193.00186.80194.200.00-10122.68%
POOL221021P005300002022-06-21 10:26AM EDT530.00191.78170.30178.300.00-100.00%
POOL221021P005400002022-09-14 9:43AM EDT540.00199.50216.70224.300.00-10134.81%
POOL221021P005900002022-04-05 9:35AM EDT590.00157.500.000.000.00--00.00%
POOL221021P006400002022-06-15 9:46AM EDT640.00283.00261.50271.200.00-100.00%
POOL221021P006600002022-04-18 12:03AM EDT660.00249.00251.00259.500.00---0.00%
POOL221021P006800002022-03-25 9:43AM EDT680.00239.00257.30264.500.00-100.00%
POOL221021P007000002022-06-28 10:07AM EDT700.00345.50351.00360.500.00-100.00%