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
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221118C001750002022-07-12 9:38AM EDT175.00205.000.000.000.00--00.00%
POOL221118C001800002022-07-01 10:12AM EDT180.00175.00176.40183.100.00-10282.86%
POOL221118C002000002022-07-25 10:27AM EDT200.00161.25162.00171.700.00--1272.56%
POOL221118C002200002022-03-09 10:37AM EDT220.00226.90204.60214.000.00-1010448.10%
POOL221118C002300002022-01-07 10:40AM EDT230.00286.00216.70226.000.00-10503.95%
POOL221118C002400002022-04-07 9:52AM EDT240.00184.60156.50163.500.00-11306.05%
POOL221118C002500002022-04-21 9:33AM EDT250.00202.00159.00166.100.00-10324.63%
POOL221118C002600002022-01-07 10:40AM EDT260.00257.00188.60197.500.00-10428.89%
POOL221118C002700002022-09-29 9:57AM EDT270.0054.8050.9060.000.00-1456.71%
POOL221118C003000002022-06-28 2:51PM EDT300.0072.9066.4075.500.00-10138.82%
POOL221118C003100002022-09-28 11:48AM EDT310.0030.6022.4030.300.00-1257.29%
POOL221118C003200002022-09-30 11:32AM EDT320.0025.0016.6024.70+5.30+26.90%32555.51%
POOL221118C003300002022-09-30 2:39PM EDT330.0017.9014.6018.70+3.10+20.95%21251.56%
POOL221118C003400002022-09-28 11:48AM EDT340.0014.808.4016.100.00-103853.72%
POOL221118C003500002022-09-26 1:41PM EDT350.0010.755.6012.70+2.80+35.22%13052.88%
POOL221118C003600002022-09-27 1:08PM EDT360.008.103.608.30+1.70+26.56%113948.07%
POOL221118C003700002022-09-30 2:33PM EDT370.005.352.507.20+0.45+9.18%429950.42%
POOL221118C003800002022-09-30 2:33PM EDT380.003.740.104.80-0.66-15.00%26547.84%
POOL221118C003900002022-09-08 1:19PM EDT390.0010.050.004.800.00-1652.21%
POOL221118C004000002022-07-29 10:05AM EDT400.0013.355.2011.500.00-2467.98%
POOL221118C004100002022-09-28 3:44PM EDT410.001.750.002.200.00-129848.93%
POOL221118C004200002022-09-08 1:19PM EDT420.003.930.004.800.00-1353.38%
POOL221118C004300002022-05-05 1:37PM EDT430.0035.6028.0036.200.00-118141.40%
POOL221118C004400002022-08-23 11:14AM EDT440.005.250.001.500.00-13754.08%
POOL221118C004500002022-07-28 2:01PM EDT450.004.800.254.600.00-656162.99%
POOL221118C004600002022-08-29 3:03PM EDT460.001.600.002.400.00-2157.23%
POOL221118C004700002022-01-21 1:39PM EDT470.0063.5342.2050.200.00-11190.41%
POOL221118C004800002022-08-11 10:45AM EDT480.002.300.050.750.00-11552.39%
POOL221118C004900002022-08-11 12:29PM EDT490.001.750.002.900.00-11767.05%
POOL221118C005000002022-08-12 12:28PM EDT500.001.300.002.500.00-11467.66%
POOL221118C005100002022-04-01 12:37PM EDT510.0018.758.5018.000.00-10123.19%
POOL221118C005200002022-04-01 12:37PM EDT520.0016.857.8016.500.00-11122.76%
POOL221118C005300002021-11-16 4:33PM EDT530.0097.5283.3088.000.00-11298.85%
POOL221118C005400002021-11-10 7:52AM EDT540.0039.7186.2089.900.00-22307.42%
POOL221118C005500002022-05-12 12:07PM EDT550.006.500.000.000.00-1025.00%
POOL221118C005600002022-07-25 11:28AM EDT560.000.050.004.800.00-21790.67%
POOL221118C005700002022-06-29 9:51AM EDT570.000.750.004.800.00-14892.82%
POOL221118C005800002022-06-16 12:22PM EDT580.001.420.004.800.00-11794.92%
POOL221118C005900002022-01-06 1:16PM EDT590.0035.308.8014.100.00-1010139.20%
POOL221118C006000002022-03-02 3:38PM EDT600.0017.154.006.200.00-172115.44%
POOL221118C006100002022-02-03 12:31PM EDT610.0012.6013.5016.700.00-155156.11%
POOL221118C006200002022-01-06 1:16PM EDT620.0026.505.4010.700.00-4853133.25%
POOL221118C007000002022-06-14 1:26PM EDT700.001.290.004.800.00--4116.80%
POOL221118C007200002022-05-17 11:55AM EDT720.000.400.004.800.00-25119.97%
POOL221118C008000002022-05-06 12:49PM EDT800.001.000.001.000.00-27105.42%
POOL221118C008400002022-05-06 12:49PM EDT840.000.980.004.800.00-21136.94%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221118P001700002022-09-27 3:22PM EDT170.001.000.001.550.00-12089.80%
POOL221118P001750002022-06-22 3:06PM EDT175.002.200.004.800.00--2106.91%
POOL221118P001800002022-06-22 3:25PM EDT180.002.700.101.600.00--683.79%
POOL221118P001850002022-08-11 10:07AM EDT185.000.910.004.800.00--098.44%
POOL221118P001900002022-08-22 12:59PM EDT190.000.500.004.300.00-1092.07%
POOL221118P002100002022-05-12 2:47PM EDT210.002.880.304.800.00-2180.08%
POOL221118P002200002022-09-23 11:52AM EDT220.001.500.004.800.00-34271.69%
POOL221118P002300002022-09-15 3:45PM EDT230.002.050.104.800.00-818265.03%
POOL221118P002500002022-09-29 3:43PM EDT250.004.200.205.000.00-12352.43%
POOL221118P002600002022-09-29 2:43PM EDT260.005.703.107.500.00-183257.57%
POOL221118P002700002022-09-23 3:29PM EDT270.007.014.208.900.00-12,50854.44%
POOL221118P002800002022-09-26 10:25AM EDT280.009.005.7011.60+0.10+1.12%51652.97%
POOL221118P002900002022-09-26 2:41PM EDT290.0012.506.9014.400.00-2659.52%
POOL221118P003000002022-09-28 1:57PM EDT300.0012.1012.5017.700.00-1240851.69%
POOL221118P003100002022-09-29 3:18PM EDT310.0017.6012.4021.60-0.86-4.66%110056.21%
POOL221118P003200002022-09-30 3:26PM EDT320.0020.9019.2025.60+2.40+12.97%382,23653.58%
POOL221118P003300002022-09-30 11:03AM EDT330.0024.9024.7029.40-3.60-12.63%98749.18%
POOL221118P003400002022-09-30 1:22PM EDT340.0027.0029.7038.00-8.00-22.86%58853.97%
POOL221118P003500002022-09-30 3:51PM EDT350.0039.0037.0042.00-5.81-12.97%128946.95%
POOL221118P003600002022-09-22 1:26PM EDT360.0049.9743.0052.000.00-2952.99%
POOL221118P003700002022-09-30 9:47AM EDT370.0055.1950.5059.90+24.31+78.72%1752.97%
POOL221118P003800002022-09-22 1:26PM EDT380.0066.6759.5067.900.00-23752.08%
POOL221118P003900002022-08-17 10:59AM EDT390.0029.0060.7069.500.00-1100.00%
POOL221118P004000002022-07-13 12:43PM EDT400.0050.5627.5035.700.00-1140.00%
POOL221118P004100002022-07-28 12:33PM EDT410.0066.0057.6066.700.00-590.00%
POOL221118P004200002022-06-27 10:56AM EDT420.0073.2075.1083.700.00-130.00%
POOL221118P004300002022-09-30 9:54AM EDT430.00109.00104.70113.70+40.30+58.66%22353.85%
POOL221118P004400002022-06-27 10:56AM EDT440.0092.2093.10101.000.00-170.00%
POOL221118P004500002022-07-25 10:57AM EDT450.0095.2582.5090.900.00-190.00%
POOL221118P004600002022-07-25 10:57AM EDT460.00104.2092.1099.900.00-110.00%
POOL221118P004700002022-05-20 11:34AM EDT470.0085.00135.60143.400.00-110.00%
POOL221118P004800002022-04-01 12:46PM EDT480.0078.5387.0095.400.00-110.00%
POOL221118P004900002022-08-10 3:54PM EDT490.00112.50128.60138.500.00-710.00%
POOL221118P005000002022-03-25 12:33PM EDT500.0088.1093.50101.600.00-110.00%
POOL221118P005100002022-07-25 11:33AM EDT510.00153.60142.50152.000.00-400.00%
POOL221118P005300002021-12-21 12:59PM EDT530.0051.3089.6097.400.00-120.00%
POOL221118P005400002022-03-14 12:07AM EDT540.00118.800.000.000.00--00.00%
POOL221118P005500002022-03-08 12:24PM EDT550.00127.90130.00139.500.00-3160.00%
POOL221118P005600002022-03-08 12:06PM EDT560.00133.90138.50147.500.00-330.00%
POOL221118P005700002022-06-14 9:31AM EDT570.00205.500.000.000.00--00.00%
POOL221118P005900002021-12-10 11:33AM EDT590.0092.90109.60115.500.00-120.00%
POOL221118P006000002022-09-21 2:43PM EDT600.00267.50276.50284.500.00--0101.31%
POOL221118P006100002022-04-27 9:58AM EDT610.00190.50200.80208.900.00--00.00%
POOL221118P006200002021-11-22 3:21PM EDT620.00105.40110.90117.900.00-220.00%
POOL221118P006400002022-08-30 10:32AM EDT640.00297.00321.20329.300.00-10114.20%
POOL221118P006800002022-05-18 9:39AM EDT680.00288.00342.00351.900.00--00.00%
POOL221118P007200002022-08-09 10:03AM EDT720.00348.50373.50381.300.00-100.00%
POOL221118P007400002022-05-03 9:49AM EDT740.00332.50333.60343.000.00-100.00%
POOL221118P008000002022-09-21 2:43PM EDT800.00467.50476.50484.500.00-10134.44%
POOL221118P008200002022-02-22 4:01PM EDT820.00386.00364.50374.200.00--00.00%
POOL221118P008400002022-03-14 12:07AM EDT840.00385.000.000.000.00---0.00%
POOL221118P008600002022-08-26 10:04AM EDT860.00498.00543.70551.100.00-10162.45%