Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240719C00380000 | 2024-04-26 10:17AM EDT | 380.00 | 15.90 | 16.00 | 17.40 | -4.40 | -21.67% | 1 | 56 | 29.97% |
| POOL240719C00390000 | 2024-04-25 12:25PM EDT | 390.00 | 15.60 | 11.80 | 13.60 | 0.00 | - | 70 | 72 | 29.86% |
| POOL240719C00400000 | 2024-01-25 11:05AM EDT | 400.00 | 28.40 | 24.80 | 28.10 | 0.00 | - | 29 | 29 | 53.27% |
| POOL240719C00410000 | 2024-04-25 2:38PM EDT | 410.00 | 6.40 | 5.20 | 9.50 | 0.00 | - | 2 | 29 | 32.30% |
| POOL240719C00420000 | 2024-04-09 9:51AM EDT | 420.00 | 18.76 | 2.95 | 6.40 | 0.00 | - | 1 | 2 | 30.49% |
| POOL240719C00430000 | 2024-04-11 3:20PM EDT | 430.00 | 8.80 | 2.30 | 6.30 | 0.00 | - | 1 | 5 | 33.59% |
| POOL240719C00440000 | 2024-03-14 11:30AM EDT | 440.00 | 14.90 | 5.10 | 8.40 | 0.00 | - | 2 | 0 | 40.84% |
| POOL240719C00460000 | 2024-02-12 12:40PM EDT | 460.00 | 11.12 | 10.10 | 14.20 | 0.00 | - | - | 1 | 53.95% |
| POOL240719C00470000 | 2024-03-05 4:10PM EDT | 470.00 | 11.00 | 2.90 | 6.00 | 0.00 | - | 1 | 2 | 44.44% |
| POOL240719C00480000 | 2024-03-22 11:38AM EDT | 480.00 | 8.20 | 0.10 | 5.00 | 0.00 | - | 4 | 4 | 44.53% |
| POOL240719C00500000 | 2024-04-09 3:18PM EDT | 500.00 | 2.24 | 0.00 | 3.60 | 0.00 | - | 2 | 4 | 45.17% |
| POOL240719C00520000 | 2024-01-09 2:44PM EDT | 520.00 | 3.80 | 2.05 | 7.00 | 0.00 | - | - | 1 | 52.24% |
| POOL240719C00540000 | 2023-12-28 11:23AM EDT | 540.00 | 5.11 | 0.10 | 6.20 | 0.00 | - | 10 | 13 | 51.69% |
| POOL240719C00560000 | 2023-12-29 11:21AM EDT | 560.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.26% |
| POOL240719C00600000 | 2024-03-07 12:35PM EDT | 600.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 58.07% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240719P00185000 | 2024-01-02 12:46PM EDT | 185.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 88.40% |
| POOL240719P00190000 | 2024-01-02 12:46PM EDT | 190.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 85.83% |
| POOL240719P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 78.65% |
| POOL240719P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 73.28% |
| POOL240719P00220000 | 2023-12-04 11:57AM EDT | 220.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 69.76% |
| POOL240719P00230000 | 2023-12-11 11:03AM EDT | 230.00 | 2.50 | 0.10 | 5.90 | 0.00 | - | - | 1 | 68.10% |
| POOL240719P00250000 | 2024-02-06 11:01AM EDT | 250.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 55.25% |
| POOL240719P00270000 | 2024-04-05 10:12AM EDT | 270.00 | 1.10 | 0.15 | 3.80 | 0.00 | - | 1 | 3 | 52.14% |
| POOL240719P00280000 | 2024-03-01 11:56AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.83% |
| POOL240719P00290000 | 2024-03-01 4:59PM EDT | 290.00 | 2.98 | 0.05 | 5.60 | 0.00 | - | 1 | 11 | 48.41% |
| POOL240719P00300000 | 2024-04-24 10:27AM EDT | 300.00 | 2.50 | 1.00 | 3.20 | 0.00 | - | 1 | 5 | 36.62% |
| POOL240719P00310000 | 2024-04-25 12:28PM EDT | 310.00 | 2.33 | 1.90 | 3.50 | 0.00 | - | 2 | 19 | 33.26% |
| POOL240719P00320000 | 2024-04-19 12:47PM EDT | 320.00 | 7.04 | 2.55 | 5.80 | 0.00 | - | 2 | 1 | 34.60% |
| POOL240719P00330000 | 2024-04-11 2:06PM EDT | 330.00 | 7.20 | 4.00 | 8.50 | 0.00 | - | 1 | 8 | 35.24% |
| POOL240719P00340000 | 2024-04-19 1:37PM EDT | 340.00 | 11.70 | 5.20 | 9.70 | 0.00 | - | 10 | 13 | 32.14% |
| POOL240719P00350000 | 2024-04-26 1:41PM EDT | 350.00 | 8.00 | 8.20 | 12.30 | -0.13 | -1.60% | 1 | 18 | 30.80% |
| POOL240719P00360000 | 2024-04-19 10:27AM EDT | 360.00 | 19.62 | 11.60 | 14.80 | 0.00 | - | 1 | 12 | 28.46% |
| POOL240719P00370000 | 2024-04-25 12:25PM EDT | 370.00 | 14.70 | 16.00 | 17.70 | 0.00 | - | 91 | 103 | 25.79% |
| POOL240719P00380000 | 2024-04-25 12:25PM EDT | 380.00 | 19.30 | 21.00 | 22.80 | 0.00 | - | 5 | 12 | 25.12% |
| POOL240719P00390000 | 2024-04-15 3:20PM EDT | 390.00 | 32.30 | 26.50 | 31.10 | 0.00 | - | 1 | 13 | 27.92% |
| POOL240719P00400000 | 2024-03-15 1:06PM EDT | 400.00 | 28.56 | 32.70 | 37.40 | 0.00 | - | 8 | 26 | 26.77% |
| POOL240719P00410000 | 2024-04-25 9:42AM EDT | 410.00 | 49.32 | 38.20 | 45.10 | 0.00 | - | 2 | 26 | 26.75% |
| POOL240719P00420000 | 2024-03-26 3:56PM EDT | 420.00 | 32.70 | 48.40 | 55.10 | 0.00 | - | 6 | 6 | 30.26% |
| POOL240719P00470000 | 2024-04-19 10:33AM EDT | 470.00 | 107.00 | 94.20 | 103.50 | 0.00 | - | 1 | 2 | 41.23% |
| POOL240719P00490000 | 2024-04-23 11:27AM EDT | 490.00 | 119.00 | 114.00 | 123.60 | 0.00 | - | - | 0 | 46.34% |
| POOL240719P00500000 | 2024-04-19 10:47AM EDT | 500.00 | 136.20 | 124.00 | 133.60 | 0.00 | - | 1 | 0 | 48.63% |
| POOL240719P00520000 | 2024-02-22 10:30AM EDT | 520.00 | 145.50 | 99.00 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.