Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
466.96+4.59 (+0.99%)
At close: 4:00PM EDT
CallsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL210820C00145000 | 2021-07-23 2:02PM EDT | 145.00 | 312.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00150000 | 2021-05-06 11:25AM EDT | 150.00 | 287.40 | 286.50 | 290.50 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00165000 | 2020-10-15 3:07PM EDT | 165.00 | 196.30 | 175.20 | 180.00 | 0.00 | - | - | 0 | 0.00% |
| POOL210820C00190000 | 2021-06-21 9:53AM EDT | 190.00 | 273.00 | 262.10 | 265.10 | 0.00 | - | - | 0 | 0.00% |
| POOL210820C00200000 | 2021-06-16 12:11PM EDT | 200.00 | 236.00 | 257.20 | 260.50 | 0.00 | - | 1 | 1 | 0.00% |
| POOL210820C00250000 | 2021-01-19 1:07AM EDT | 250.00 | 141.80 | 81.50 | 86.40 | 0.00 | - | - | 0 | 0.00% |
| POOL210820C00280000 | 2020-08-07 3:49PM EDT | 280.00 | 76.00 | 49.00 | 54.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00290000 | 2020-10-30 12:42PM EDT | 290.00 | 84.40 | 68.50 | 73.40 | 0.00 | - | 2 | 0 | 0.00% |
| POOL210820C00300000 | 2021-07-21 12:02PM EDT | 300.00 | 154.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00320000 | 2021-03-09 11:17AM EDT | 320.00 | 41.22 | 44.50 | 47.80 | 0.00 | - | 1 | 9 | 0.00% |
| POOL210820C00330000 | 2021-07-23 9:47AM EDT | 330.00 | 121.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL210820C00340000 | 2021-07-21 2:08PM EDT | 340.00 | 115.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00350000 | 2021-06-15 10:41AM EDT | 350.00 | 82.50 | 113.50 | 116.80 | 0.00 | - | 5 | 11 | 0.00% |
| POOL210820C00360000 | 2021-07-22 3:42PM EDT | 360.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL210820C00370000 | 2021-07-26 11:44AM EDT | 370.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POOL210820C00380000 | 2021-06-22 2:45PM EDT | 380.00 | 80.79 | 66.80 | 71.40 | 0.00 | - | 2 | 6 | 0.00% |
| POOL210820C00390000 | 2021-07-22 9:32AM EDT | 390.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820C00400000 | 2021-07-23 1:07PM EDT | 400.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL210820C00410000 | 2021-07-23 9:33AM EDT | 410.00 | 44.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL210820C00420000 | 2021-07-22 10:04AM EDT | 420.00 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL210820C00430000 | 2021-07-26 10:02AM EDT | 430.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL210820C00440000 | 2021-07-26 11:54AM EDT | 440.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POOL210820C00450000 | 2021-07-26 11:09AM EDT | 450.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POOL210820C00460000 | 2021-07-26 3:53PM EDT | 460.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| POOL210820C00470000 | 2021-07-26 3:29PM EDT | 470.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| POOL210820C00480000 | 2021-07-26 3:39PM EDT | 480.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| POOL210820C00490000 | 2021-07-26 1:37PM EDT | 490.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| POOL210820C00500000 | 2021-07-26 3:04PM EDT | 500.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| POOL210820C00510000 | 2021-07-26 3:04PM EDT | 510.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| POOL210820C00520000 | 2021-07-26 12:50PM EDT | 520.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 6.25% |
| POOL210820C00530000 | 2021-07-07 1:11PM EDT | 530.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL210820C00540000 | 2021-07-26 2:40PM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| POOL210820C00550000 | 2021-07-21 3:44PM EDT | 550.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL210820C00560000 | 2021-02-12 11:59AM EDT | 560.00 | 1.30 | 0.15 | 4.70 | 0.00 | - | 25 | 8 | 59.24% |
| POOL210820C00570000 | 2021-07-22 9:30AM EDT | 570.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| POOL210820C00580000 | 2021-07-15 12:11PM EDT | 580.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL210820C00590000 | 2021-07-06 12:01PM EDT | 590.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| POOL210820C00620000 | 2021-07-06 11:39AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforAugust 20, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL210820P00145000 | 2021-07-22 10:22AM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| POOL210820P00150000 | 2020-12-02 1:52PM EDT | 150.00 | 1.99 | 0.00 | 1.15 | 0.00 | - | - | 0 | 193.95% |
| POOL210820P00155000 | 2020-10-22 9:38AM EDT | 155.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 238.33% |
| POOL210820P00160000 | 2020-07-27 1:58PM EDT | 160.00 | 5.55 | 1.50 | 6.50 | 0.00 | - | - | 1 | 254.71% |
| POOL210820P00170000 | 2021-02-05 10:58AM EDT | 170.00 | 0.95 | 0.05 | 2.05 | 0.00 | - | 1 | 66 | 189.60% |
| POOL210820P00190000 | 2021-03-17 10:00AM EDT | 190.00 | 0.63 | 0.00 | 5.00 | 0.00 | - | - | 0 | 197.66% |
| POOL210820P00200000 | 2021-05-03 10:07AM EDT | 200.00 | 0.35 | 0.45 | 1.20 | 0.00 | - | 3 | 2 | 155.42% |
| POOL210820P00210000 | 2021-07-22 9:49AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| POOL210820P00220000 | 2021-06-08 10:22AM EDT | 220.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 167.21% |
| POOL210820P00230000 | 2021-03-29 9:31AM EDT | 230.00 | 1.95 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 159.72% |
| POOL210820P00240000 | 2021-07-13 2:41PM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 50.00% |
| POOL210820P00250000 | 2021-07-13 3:05PM EDT | 250.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| POOL210820P00260000 | 2021-07-21 12:07PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| POOL210820P00270000 | 2021-07-14 11:11AM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| POOL210820P00280000 | 2021-07-21 2:31PM EDT | 280.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POOL210820P00290000 | 2021-07-14 11:24AM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL210820P00300000 | 2021-05-12 2:25PM EDT | 300.00 | 2.60 | 0.85 | 1.55 | 0.00 | - | 1 | 6 | 92.50% |
| POOL210820P00310000 | 2021-07-21 2:31PM EDT | 310.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POOL210820P00320000 | 2021-07-22 1:11PM EDT | 320.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL210820P00330000 | 2021-06-14 3:10PM EDT | 330.00 | 1.85 | 0.40 | 1.00 | 0.00 | - | 1 | 7 | 68.41% |
| POOL210820P00340000 | 2021-07-16 9:55AM EDT | 340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POOL210820P00350000 | 2021-07-22 2:14PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POOL210820P00360000 | 2021-07-21 2:01PM EDT | 360.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| POOL210820P00370000 | 2021-07-21 3:33PM EDT | 370.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| POOL210820P00380000 | 2021-07-09 9:33AM EDT | 380.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL210820P00390000 | 2021-07-23 10:26AM EDT | 390.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL210820P00400000 | 2021-07-23 10:13AM EDT | 400.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| POOL210820P00410000 | 2021-07-26 3:46PM EDT | 410.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| POOL210820P00420000 | 2021-07-26 3:46PM EDT | 420.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| POOL210820P00430000 | 2021-07-26 3:04PM EDT | 430.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| POOL210820P00440000 | 2021-07-26 2:57PM EDT | 440.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| POOL210820P00450000 | 2021-07-26 3:17PM EDT | 450.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| POOL210820P00460000 | 2021-07-26 1:11PM EDT | 460.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| POOL210820P00470000 | 2021-07-26 2:18PM EDT | 470.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| POOL210820P00480000 | 2021-07-26 1:05PM EDT | 480.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| POOL210820P00490000 | 2021-07-23 3:29PM EDT | 490.00 | 33.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL210820P00500000 | 2021-07-23 3:29PM EDT | 500.00 | 43.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL210820P00520000 | 2021-06-30 11:10AM EDT | 520.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL210820P00640000 | 2021-07-19 9:30AM EDT | 640.00 | 194.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL210820P00660000 | 2021-06-22 9:33AM EDT | 660.00 | 208.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2021 Verizon Media. All rights reserved.
