Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517C00350000 | 2024-04-16 12:12PM EDT | 350.00 | 30.46 | 15.20 | 22.00 | 0.00 | - | - | 1 | 40.22% |
| POOL240517C00360000 | 2024-04-25 12:14PM EDT | 360.00 | 24.10 | 10.50 | 11.50 | 0.00 | - | 4 | 7 | 26.25% |
| POOL240517C00370000 | 2024-04-29 1:10PM EDT | 370.00 | 7.00 | 5.50 | 6.50 | 0.00 | - | 2 | 19 | 26.22% |
| POOL240517C00380000 | 2024-04-29 9:50AM EDT | 380.00 | 4.60 | 2.55 | 3.30 | 0.00 | - | 1 | 35 | 26.28% |
| POOL240517C00390000 | 2024-04-29 3:21PM EDT | 390.00 | 1.40 | 0.90 | 1.75 | 0.00 | - | 50 | 52 | 27.71% |
| POOL240517C00400000 | 2024-04-29 12:48PM EDT | 400.00 | 0.85 | 0.00 | 1.55 | 0.00 | - | 10 | 48 | 33.44% |
| POOL240517C00410000 | 2024-04-29 12:48PM EDT | 410.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 10 | 30 | 56.75% |
| POOL240517C00420000 | 2024-04-25 12:21PM EDT | 420.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 4 | 21 | 50.65% |
| POOL240517C00430000 | 2024-04-24 3:54PM EDT | 430.00 | 1.10 | 0.00 | 1.70 | 0.00 | - | 2 | 166 | 52.34% |
| POOL240517C00440000 | 2024-04-15 11:14AM EDT | 440.00 | 1.15 | 0.00 | 1.70 | 0.00 | - | - | 1 | 57.73% |
| POOL240517C00450000 | 2024-04-15 10:37AM EDT | 450.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 54.39% |
| POOL240517C00460000 | 2024-04-26 12:14PM EDT | 460.00 | 0.20 | 0.05 | 4.30 | 0.00 | - | 5 | 9 | 71.74% |
| POOL240517C00470000 | 2024-03-18 9:55AM EDT | 470.00 | 3.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 61.82% |
| POOL240517C00480000 | 2024-04-24 3:12PM EDT | 480.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 81.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517P00270000 | 2024-04-22 12:51PM EDT | 270.00 | 0.21 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 77.49% |
| POOL240517P00280000 | 2024-04-24 3:40PM EDT | 280.00 | 0.28 | 0.05 | 4.30 | 0.00 | - | - | 1 | 85.27% |
| POOL240517P00290000 | 2024-04-25 3:37PM EDT | 290.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.10% |
| POOL240517P00300000 | 2024-04-24 11:49AM EDT | 300.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 15 | 16 | 53.03% |
| POOL240517P00310000 | 2024-04-25 12:21PM EDT | 310.00 | 0.94 | 0.10 | 1.50 | 0.00 | - | 5 | 24 | 53.44% |
| POOL240517P00320000 | 2024-04-29 11:24AM EDT | 320.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 30 | 39.03% |
| POOL240517P00330000 | 2024-04-29 11:57AM EDT | 330.00 | 1.38 | 0.60 | 1.85 | 0.00 | - | 1 | 322 | 39.64% |
| POOL240517P00340000 | 2024-04-30 10:58AM EDT | 340.00 | 1.58 | 1.45 | 2.15 | -0.08 | -4.82% | 1 | 46 | 32.75% |
| POOL240517P00350000 | 2024-04-30 10:56AM EDT | 350.00 | 3.00 | 3.10 | 3.80 | -0.30 | -9.09% | 2 | 108 | 30.45% |
| POOL240517P00360000 | 2024-04-29 2:32PM EDT | 360.00 | 5.60 | 6.00 | 6.90 | 0.00 | - | 5 | 252 | 29.30% |
| POOL240517P00370000 | 2024-04-30 9:48AM EDT | 370.00 | 10.37 | 10.90 | 11.90 | +3.92 | +60.78% | 1 | 382 | 29.19% |
| POOL240517P00380000 | 2024-04-26 11:16AM EDT | 380.00 | 14.84 | 15.20 | 20.30 | 0.00 | - | 1 | 17 | 35.39% |
| POOL240517P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 21.97 | 23.60 | 29.10 | 0.00 | - | 2 | 18 | 40.36% |
| POOL240517P00400000 | 2024-04-25 9:54AM EDT | 400.00 | 40.00 | 32.90 | 39.80 | 0.00 | - | 2 | 25 | 51.43% |
| POOL240517P00410000 | 2024-03-28 12:09PM EDT | 410.00 | 18.90 | 35.00 | 42.80 | 0.00 | - | 1 | 14 | 0.00% |
| POOL240517P00420000 | 2024-03-28 12:09PM EDT | 420.00 | 24.40 | 45.00 | 52.90 | 0.00 | - | 1 | 21 | 0.00% |
| POOL240517P00430000 | 2024-03-25 11:47AM EDT | 430.00 | 28.10 | 52.60 | 60.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.