Canada markets close in 8 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
346.33-3.98 (-1.13%)
As of 03:52PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240119C002100002023-06-29 2:38PM EST210.00161.90175.00182.600.00-10240.91%
POOL240119C002500002023-06-09 8:55AM EST250.0091.10120.10128.000.00--1147.50%
POOL240119C002600002023-05-12 1:28PM EST260.0095.0080.3086.600.00-1136.11%
POOL240119C002900002023-05-18 2:30PM EST290.0084.0882.0089.700.00-12111.70%
POOL240119C003000002023-11-13 10:38AM EST300.0036.1046.5054.600.00-1251.25%
POOL240119C003100002023-10-30 10:22AM EST310.0023.8040.8042.700.00-1839.21%
POOL240119C003200002023-11-08 12:44PM EST320.0028.7030.3033.500.00-11634.37%
POOL240119C003300002023-11-29 10:06AM EST330.0028.2024.0027.60+12.20+76.25%14535.93%
POOL240119C003400002023-11-29 10:00AM EST340.0020.0018.3018.90+1.00+5.26%22930.06%
POOL240119C003500002023-11-28 1:30PM EST350.0015.9012.7013.300.00-16328.74%
POOL240119C003600002023-11-28 10:25AM EST360.008.798.408.80-1.90-17.77%19527.52%
POOL240119C003700002023-11-29 12:00PM EST370.005.905.205.50-1.14-16.19%108926.59%
POOL240119C003800002023-11-20 10:53AM EST380.004.502.903.500.00-28126.61%
POOL240119C003900002023-11-24 10:39AM EST390.003.801.652.200.00-26826.81%
POOL240119C004000002023-11-16 11:46AM EST400.002.550.051.350.00-24327.00%
POOL240119C004100002023-11-08 3:13PM EST410.001.250.200.800.00-1327.12%
POOL240119C004200002023-11-02 1:51PM EST420.000.700.004.800.00-1647.16%
POOL240119C004300002023-09-18 9:26AM EST430.003.301.952.800.00-1243.62%
POOL240119C004400002023-09-25 1:42PM EST440.002.960.004.400.00-19253.01%
POOL240119C004500002023-10-24 9:34AM EST450.001.570.105.300.00-14059.47%
POOL240119C004600002023-11-10 2:17PM EST460.000.100.004.400.00-22950.10%
POOL240119C004700002023-09-20 11:10AM EST470.001.150.001.500.00-13348.79%
POOL240119C004800002023-07-26 1:36PM EST480.005.501.205.700.00-11561.68%
POOL240119C004900002023-07-26 12:00PM EST490.004.500.505.300.00-444361.88%
POOL240119C005000002023-10-19 12:08PM EST500.000.500.003.500.00-141557.98%
POOL240119C005200002023-08-15 8:45AM EST520.001.500.002.250.00-1257.84%
POOL240119C005400002023-10-09 9:25AM EST540.000.050.000.000.00-1025.00%
POOL240119C005600002023-10-05 10:49AM EST560.000.500.004.800.00-2175.78%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240119P001600002023-10-23 2:32PM EST160.000.150.004.800.00-38125.90%
POOL240119P001650002023-11-03 9:40AM EST165.000.200.000.300.00-225079.10%
POOL240119P001700002023-06-06 8:34AM EST170.001.100.004.800.00-125117.19%
POOL240119P001750002023-05-19 10:50AM EST175.002.030.004.800.00-24113.04%
POOL240119P001800002023-05-08 10:13AM EST180.002.570.003.900.00--1104.40%
POOL240119P001850002023-05-08 10:13AM EST185.002.630.052.100.00--289.92%
POOL240119P002000002023-06-02 10:48AM EST200.003.400.004.800.00-4593.79%
POOL240119P002100002023-11-15 12:43PM EST210.000.350.004.800.00-12686.72%
POOL240119P002200002023-10-13 11:38AM EST220.001.200.001.750.00-12365.36%
POOL240119P002300002023-10-04 11:15AM EST230.001.500.001.800.00-11660.11%
POOL240119P002400002023-10-25 12:07PM EST240.002.150.004.500.00-1066.15%
POOL240119P002500002023-11-20 12:37PM EST250.000.200.004.800.00-11861.07%
POOL240119P002600002023-11-01 9:11AM EST260.003.200.004.800.00-102855.16%
POOL240119P002700002023-10-31 10:25AM EST270.005.100.000.600.00-2736.62%
POOL240119P002800002023-11-14 2:17PM EST280.000.550.450.90-0.80-59.26%18234.74%
POOL240119P002900002023-11-21 12:57PM EST290.001.050.951.700.00-132134.83%
POOL240119P003000002023-11-21 10:44AM EST300.001.451.301.85-1.00-40.82%147430.35%
POOL240119P003100002023-11-29 10:53AM EST310.002.102.452.85-0.45-17.65%111128.78%
POOL240119P003200002023-11-29 11:17AM EST320.003.903.904.40+0.40+11.43%611127.41%
POOL240119P003300002023-11-29 2:31PM EST330.005.806.206.50+0.40+7.41%322425.70%
POOL240119P003400002023-11-29 11:17AM EST340.009.059.509.80+0.40+4.62%86224.62%
POOL240119P003500002023-11-21 10:36AM EST350.0014.0014.0014.400.00-46323.82%
POOL240119P003600002023-11-29 3:32PM EST360.0019.8019.6020.30+2.80+16.47%12323.10%
POOL240119P003700002023-11-15 10:23AM EST370.0020.6025.3028.400.00-42524.81%
POOL240119P003800002023-08-03 9:13AM EST380.0031.2029.7030.200.00-440.00%
POOL240119P003900002023-07-11 10:54AM EST390.0035.4029.3033.100.00--20.00%
POOL240119P004000002023-10-20 12:02PM EST400.0078.0045.5053.900.00-1019.26%
POOL240119P004100002023-08-01 1:12PM EST410.0039.9050.1055.000.00-22300.00%
POOL240119P004200002023-08-01 1:09PM EST420.0045.7057.3062.500.00--260.00%
POOL240119P004400002023-11-15 3:44PM EST440.0086.7489.0097.300.00-1150.25%
POOL240119P004500002023-11-15 3:44PM EST450.0096.7799.00107.400.00-1053.88%
POOL240119P004600002023-10-19 8:39AM EST460.00125.90105.00114.900.00-1044.41%
POOL240119P004700002023-05-05 9:34AM EST470.00120.80141.00147.100.00-10105.85%