Canada markets close in 1 hour 56 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
325.27+7.06 (+2.22%)
As of 02:04PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL230120C001800002022-07-06 9:57AM EDT180.00195.50186.80195.400.00--0200.26%
POOL230120C001850002022-09-29 9:32AM EDT185.00134.50138.80146.300.00-1066.16%
POOL230120C002000002022-07-28 1:52PM EDT200.00160.60152.60161.400.00--4143.83%
POOL230120C002200002022-08-11 1:20PM EDT220.00164.90136.90145.100.00--6133.92%
POOL230120C002400002022-08-12 9:33AM EDT240.00141.00118.20126.600.00--0119.07%
POOL230120C002700002022-07-22 9:46AM EDT270.00106.00114.80123.200.00-10139.72%
POOL230120C003100002022-09-22 1:00PM EDT310.0033.0036.2042.700.00--149.80%
POOL230120C003300002022-09-28 3:03PM EDT330.0030.8026.1029.300.00-11044.16%
POOL230120C003400002022-09-30 11:36AM EDT340.0023.9020.3027.000.00-12246.61%
POOL230120C003500002022-09-30 12:01PM EDT350.0019.1016.3023.000.00-61146.04%
POOL230120C003600002022-09-30 10:38AM EDT360.0015.8012.9019.400.00-11045.44%
POOL230120C003700002022-09-27 1:33PM EDT370.0010.9010.2016.000.00-11144.50%
POOL230120C003800002022-09-23 2:46PM EDT380.006.306.7013.900.00-1145.00%
POOL230120C003900002022-09-23 12:56PM EDT390.004.906.1011.300.00-3244.15%
POOL230120C004000002022-09-19 3:38PM EDT400.009.353.606.900.00-312039.12%
POOL230120C004100002022-09-14 10:05AM EDT410.006.503.607.000.00-1142.14%
POOL230120C004200002022-09-14 11:29AM EDT420.005.000.204.800.00-2239.80%
POOL230120C004300002022-09-12 3:11PM EDT430.008.030.104.800.00--142.22%
POOL230120C004400002022-09-19 3:38PM EDT440.003.400.004.300.00-1143.21%
POOL230120C004600002022-07-07 3:58PM EDT460.0018.105.1012.700.00--058.70%
POOL230120C004700002022-09-28 10:20AM EDT470.000.900.001.600.00-1439.73%
POOL230120C004900002022-08-10 3:54PM EDT490.007.200.154.700.00--754.66%
POOL230120C005000002022-09-19 3:38PM EDT500.001.320.002.550.00-13249.15%
POOL230120C005200002022-06-22 1:03PM EDT520.001.602.206.600.00--159.18%
POOL230120C005300002022-06-02 3:50PM EDT530.0011.701.105.900.00--157.79%
POOL230120C005700002022-09-09 11:55AM EDT570.001.240.004.800.00-2259.31%
POOL230120C005800002022-09-09 11:59AM EDT580.000.930.004.800.00-3360.70%
POOL230120C006000002022-09-09 11:59AM EDT600.000.930.004.800.00-51563.38%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL230120P001700002022-08-23 2:27PM EDT170.000.750.000.000.00-2525.00%
POOL230120P001750002022-08-24 9:57AM EDT175.000.750.504.800.00-1074.08%
POOL230120P001800002022-08-23 2:27PM EDT180.000.900.852.350.00-2464.03%
POOL230120P002000002022-09-27 3:29PM EDT200.003.001.404.400.00-11561.72%
POOL230120P002100002022-07-26 1:48PM EDT210.003.760.004.800.00-2254.11%
POOL230120P002200002022-07-22 12:34PM EDT220.003.600.104.800.00-5559.19%
POOL230120P002400002022-09-12 11:56AM EDT240.003.804.606.600.00-1951.34%
POOL230120P002500002022-09-30 9:54AM EDT250.007.405.1010.100.00-1451.50%
POOL230120P002600002022-09-23 12:31PM EDT260.0011.007.0011.800.00-2250.28%
POOL230120P002800002022-09-29 2:32PM EDT280.0015.0010.7016.600.00-121852.53%
POOL230120P002900002022-09-12 12:44PM EDT290.009.0011.8018.600.00-1249.65%
POOL230120P003000002022-09-27 1:44PM EDT300.0021.1015.9021.800.00-12448.22%
POOL230120P003100002022-09-30 2:21PM EDT310.0022.5020.6025.200.00-79346.52%
POOL230120P003200002022-09-30 10:28AM EDT320.0028.1025.2026.600.00-1341.36%
POOL230120P003300002022-09-30 1:21PM EDT330.0030.0029.7031.600.00-1640.75%
POOL230120P003400002022-09-20 11:39AM EDT340.0035.0033.2040.000.00-42144.18%
POOL230120P003500002022-09-07 11:48AM EDT350.0034.9039.2045.700.00-8043.16%
POOL230120P003600002022-09-12 12:42PM EDT360.0030.5045.7051.900.00-13542.17%
POOL230120P003700002022-09-16 3:14PM EDT370.0050.7052.9058.600.00-13741.24%
POOL230120P003800002022-07-06 2:28PM EDT380.0043.1032.9041.700.00-27270.00%
POOL230120P003900002022-08-30 9:52AM EDT390.0054.4174.5083.100.00-1155.59%
POOL230120P004000002022-08-26 10:04AM EDT400.0053.0087.3092.100.00-1253.56%
POOL230120P004200002022-09-26 2:25PM EDT420.00107.9093.10100.400.00-1041.89%
POOL230120P004300002022-07-21 9:36AM EDT430.0079.5056.5065.700.00-110.00%
POOL230120P004400002022-07-05 11:40AM EDT440.00100.1575.5081.300.00-110.00%
POOL230120P004500002022-09-01 9:59AM EDT450.00115.70126.70134.300.00-2257.75%
POOL230120P004700002022-07-13 3:52PM EDT470.00109.0082.0090.400.00-2110.00%
POOL230120P004800002022-06-24 9:34AM EDT480.00126.60115.90125.000.00-110.00%
POOL230120P004900002022-08-10 3:54PM EDT490.00110.80128.70138.400.00--00.00%
POOL230120P005000002022-08-11 11:51AM EDT500.00120.70139.00148.000.00--00.00%
POOL230120P005200002022-06-23 12:04PM EDT520.00174.30153.50162.300.00--10.00%
POOL230120P005300002022-09-02 10:36AM EDT530.00187.00206.50214.000.00-1064.34%
POOL230120P005400002022-08-26 10:04AM EDT540.00178.00223.60231.400.00-1083.44%
POOL230120P005500002022-07-22 9:41AM EDT550.00191.00164.50174.000.00-100.00%
POOL230120P005600002022-09-21 3:30PM EDT560.00232.50231.30240.500.00--051.01%
POOL230120P005800002022-06-15 9:46AM EDT580.00223.00203.10211.300.00--00.00%
POOL230120P005900002022-08-30 10:32AM EDT590.00247.00270.80278.600.00--085.89%
POOL230120P006000002022-09-27 10:03AM EDT600.00288.00272.20280.500.00--059.17%