Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL220715C00210000 | 2022-06-14 9:31AM EDT | 210.00 | 155.50 | 141.20 | 149.90 | 0.00 | - | - | 1 | 162.50% |
| POOL220715C00230000 | 2022-02-01 10:54AM EDT | 230.00 | 243.50 | 235.00 | 244.00 | 0.00 | - | - | 0 | 731.82% |
| POOL220715C00240000 | 2022-04-26 9:36AM EDT | 240.00 | 188.00 | 157.20 | 166.00 | 0.00 | - | - | 0 | 360.27% |
| POOL220715C00250000 | 2022-05-12 9:51AM EDT | 250.00 | 139.50 | 132.50 | 141.00 | 0.00 | - | 1 | 0 | 270.53% |
| POOL220715C00260000 | 2022-06-17 12:49PM EDT | 260.00 | 76.92 | 91.50 | 100.00 | 0.00 | - | 1 | 1 | 107.98% |
| POOL220715C00270000 | 2022-06-02 9:42AM EDT | 270.00 | 130.00 | 81.70 | 90.50 | 0.00 | - | 1 | 0 | 101.88% |
| POOL220715C00280000 | 2022-01-25 11:58AM EDT | 280.00 | 184.50 | 143.40 | 150.20 | 0.00 | - | - | 0 | 381.18% |
| POOL220715C00290000 | 2022-04-12 10:17AM EDT | 290.00 | 136.00 | 111.50 | 120.50 | 0.00 | - | 1 | 0 | 277.81% |
| POOL220715C00300000 | 2022-06-14 9:31AM EDT | 300.00 | 68.70 | 53.00 | 61.50 | 0.00 | - | 1 | 15 | 77.84% |
| POOL220715C00310000 | 2022-03-29 9:32AM EDT | 310.00 | 145.50 | 96.30 | 104.10 | 0.00 | - | - | 1 | 255.87% |
| POOL220715C00320000 | 2022-01-24 12:41PM EDT | 320.00 | 141.00 | 107.60 | 115.00 | 0.00 | - | - | 2 | 312.34% |
| POOL220715C00330000 | 2022-06-22 10:14AM EDT | 330.00 | 16.20 | 27.10 | 34.60 | 0.00 | - | 1 | 3 | 59.60% |
| POOL220715C00340000 | 2022-06-22 10:33AM EDT | 340.00 | 11.54 | 22.60 | 25.10 | 0.00 | - | 1 | 3 | 49.37% |
| POOL220715C00350000 | 2022-06-23 11:52AM EDT | 350.00 | 14.00 | 15.20 | 18.60 | 0.00 | - | 1 | 26 | 47.73% |
| POOL220715C00360000 | 2022-06-28 11:08AM EDT | 360.00 | 10.70 | 9.70 | 13.00 | -1.60 | -13.01% | 2 | 35 | 45.78% |
| POOL220715C00370000 | 2022-06-23 11:28AM EDT | 370.00 | 6.00 | 4.80 | 8.80 | 0.00 | - | 1 | 4 | 44.87% |
| POOL220715C00380000 | 2022-06-28 11:07AM EDT | 380.00 | 4.20 | 3.70 | 5.40 | -1.10 | -20.75% | 2 | 5 | 43.07% |
| POOL220715C00390000 | 2022-06-24 11:57AM EDT | 390.00 | 4.70 | 2.05 | 5.70 | 0.00 | - | 6 | 6 | 52.99% |
| POOL220715C00400000 | 2022-06-17 9:53AM EDT | 400.00 | 1.00 | 1.10 | 3.50 | -1.50 | -60.00% | 7 | 44 | 50.98% |
| POOL220715C00410000 | 2022-06-27 1:49PM EDT | 410.00 | 1.15 | 0.00 | 2.00 | +0.15 | +15.00% | 1 | 16 | 49.07% |
| POOL220715C00420000 | 2022-06-14 10:38AM EDT | 420.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 57.75% |
| POOL220715C00430000 | 2022-06-28 9:42AM EDT | 430.00 | 0.75 | 0.00 | 2.95 | +0.16 | +27.12% | 1 | 607 | 56.43% |
| POOL220715C00440000 | 2022-06-07 1:00PM EDT | 440.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 69.09% |
| POOL220715C00450000 | 2022-06-15 2:52PM EDT | 450.00 | 2.70 | 0.00 | 3.00 | 0.00 | - | 5 | 20 | 66.80% |
| POOL220715C00460000 | 2022-06-21 2:48PM EDT | 460.00 | 0.49 | 0.00 | 0.55 | 0.00 | - | 15 | 599 | 53.37% |
| POOL220715C00470000 | 2022-06-13 3:31PM EDT | 470.00 | 0.90 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 51.56% |
| POOL220715C00480000 | 2022-06-09 10:56AM EDT | 480.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 16 | 73.19% |
| POOL220715C00490000 | 2022-06-03 12:25PM EDT | 490.00 | 0.90 | 0.00 | 1.40 | 0.00 | - | 1 | 78 | 73.97% |
| POOL220715C00500000 | 2022-06-06 3:59PM EDT | 500.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 14 | 72.63% |
| POOL220715C00510000 | 2022-02-01 1:49PM EDT | 510.00 | 25.59 | 20.00 | 29.00 | 0.00 | - | 10 | 14 | 208.21% |
| POOL220715C00520000 | 2022-06-08 2:54PM EDT | 520.00 | 0.31 | 0.00 | 3.30 | 0.00 | - | 1 | 18 | 98.75% |
| POOL220715C00530000 | 2022-03-17 3:00PM EDT | 530.00 | 16.70 | 0.70 | 5.00 | 0.00 | - | 2 | 18 | 114.65% |
| POOL220715C00540000 | 2022-02-04 2:02PM EDT | 540.00 | 11.80 | 11.00 | 20.30 | 0.00 | - | 2 | 18 | 189.59% |
| POOL220715C00550000 | 2022-05-18 3:00PM EDT | 550.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 96 | 118.26% |
| POOL220715C00560000 | 2022-04-08 1:57PM EDT | 560.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 99.51% |
| POOL220715C00570000 | 2022-02-17 4:31PM EDT | 570.00 | 6.00 | 5.60 | 15.30 | 0.00 | - | 30 | 13 | 179.38% |
| POOL220715C00580000 | 2022-05-04 11:45AM EDT | 580.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 129.10% |
| POOL220715C00600000 | 2022-04-04 11:50AM EDT | 600.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 135.90% |
| POOL220715C00610000 | 2022-01-05 3:04PM EDT | 610.00 | 23.00 | 2.00 | 4.00 | 0.00 | - | 1 | 4 | 145.39% |
| POOL220715C00620000 | 2022-02-17 10:51AM EDT | 620.00 | 2.20 | 2.80 | 7.60 | 0.00 | - | 1 | 2 | 167.22% |
| POOL220715C00630000 | 2021-12-01 4:25PM EDT | 630.00 | 35.10 | 24.70 | 29.50 | 0.00 | - | 1 | 4 | 276.57% |
| POOL220715C00640000 | 2022-01-14 1:18PM EDT | 640.00 | 6.00 | 1.65 | 2.80 | 0.00 | - | 1 | 14 | 146.56% |
| POOL220715C00650000 | 2021-12-03 4:51PM EDT | 650.00 | 27.60 | 18.90 | 24.80 | 0.00 | - | 230 | 149 | 263.77% |
| POOL220715C00660000 | 2021-12-03 2:43PM EDT | 660.00 | 25.20 | 18.10 | 21.10 | 0.00 | - | 1 | 15 | 258.09% |
| POOL220715C00670000 | 2021-12-01 4:38PM EDT | 670.00 | 25.70 | 15.40 | 19.00 | 0.00 | - | - | 3 | 251.17% |
| POOL220715C00680000 | 2022-04-08 11:52AM EDT | 680.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 7 | 160.25% |
| POOL220715C00690000 | 2021-11-24 1:55PM EDT | 690.00 | 23.30 | 10.10 | 12.10 | 0.00 | - | 105 | 91 | 227.83% |
| POOL220715C00700000 | 2021-12-07 12:58PM EDT | 700.00 | 17.61 | 3.00 | 5.00 | 0.00 | - | 4 | 118 | 182.56% |
| POOL220715C00710000 | 2021-11-23 12:15PM EDT | 710.00 | 15.90 | 8.40 | 10.50 | 0.00 | - | 14 | 24 | 224.77% |
| POOL220715C00740000 | 2022-02-14 1:02AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| POOL220715C00760000 | 2022-03-17 11:08AM EDT | 760.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 181.08% |
| POOL220715C00780000 | 2022-02-14 1:02AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| POOL220715C00860000 | 2022-02-14 1:02AM EDT | 860.00 | 1.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL220715P00180000 | 2022-06-24 12:00PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 249 | 103.91% |
| POOL220715P00185000 | 2022-06-23 9:59AM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 20 | 117.38% |
| POOL220715P00190000 | 2022-06-21 3:58PM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 117 | 96.09% |
| POOL220715P00195000 | 2022-06-21 3:04PM EDT | 195.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 6 | 171.83% |
| POOL220715P00200000 | 2022-06-24 10:26AM EDT | 200.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 5 | 90 | 122.27% |
| POOL220715P00210000 | 2022-06-03 10:56AM EDT | 210.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 153.74% |
| POOL220715P00220000 | 2022-06-07 3:04PM EDT | 220.00 | 1.12 | 0.00 | 0.55 | 0.00 | - | 6 | 5 | 97.85% |
| POOL220715P00230000 | 2022-06-03 10:54AM EDT | 230.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 131.37% |
| POOL220715P00240000 | 2022-06-14 9:54AM EDT | 240.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 120.80% |
| POOL220715P00250000 | 2022-02-24 10:30AM EDT | 250.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 110.58% |
| POOL220715P00260000 | 2022-05-20 3:01PM EDT | 260.00 | 1.17 | 0.20 | 3.10 | 0.00 | - | 3 | 3 | 92.36% |
| POOL220715P00270000 | 2022-06-22 3:08PM EDT | 270.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 91.04% |
| POOL220715P00280000 | 2022-06-14 1:53PM EDT | 280.00 | 6.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 81.63% |
| POOL220715P00290000 | 2022-06-21 10:35AM EDT | 290.00 | 3.99 | 1.35 | 4.80 | 0.00 | - | 3 | 127 | 77.56% |
| POOL220715P00300000 | 2022-06-28 10:05AM EDT | 300.00 | 2.40 | 0.35 | 4.70 | -0.58 | -19.46% | 1 | 19 | 64.21% |
| POOL220715P00310000 | 2022-06-27 1:00PM EDT | 310.00 | 3.48 | 2.30 | 5.60 | 0.00 | - | 5 | 27 | 63.67% |
| POOL220715P00320000 | 2022-06-28 11:09AM EDT | 320.00 | 3.40 | 3.10 | 5.00 | -0.20 | -5.56% | 1 | 197 | 54.24% |
| POOL220715P00330000 | 2022-06-28 11:14AM EDT | 330.00 | 5.40 | 4.40 | 6.40 | -0.85 | -13.60% | 2 | 187 | 54.13% |
| POOL220715P00340000 | 2022-06-17 9:30AM EDT | 340.00 | 21.22 | 5.30 | 9.10 | 0.00 | - | 3 | 25 | 52.33% |
| POOL220715P00350000 | 2022-06-28 11:51AM EDT | 350.00 | 11.40 | 8.20 | 12.30 | +2.55 | +28.81% | 3 | 313 | 49.46% |
| POOL220715P00360000 | 2022-06-24 12:37PM EDT | 360.00 | 13.30 | 13.30 | 16.90 | 0.00 | - | 4 | 9 | 48.09% |
| POOL220715P00370000 | 2022-06-16 10:13AM EDT | 370.00 | 40.00 | 19.90 | 22.80 | 0.00 | - | 2 | 45 | 47.63% |
| POOL220715P00380000 | 2022-06-21 11:54AM EDT | 380.00 | 46.20 | 24.90 | 33.00 | 0.00 | - | 2 | 30 | 59.00% |
| POOL220715P00390000 | 2022-06-27 11:15AM EDT | 390.00 | 35.75 | 32.50 | 40.60 | 0.00 | - | 2 | 49 | 59.75% |
| POOL220715P00400000 | 2022-06-27 11:15AM EDT | 400.00 | 44.30 | 41.70 | 49.90 | 0.00 | - | 2 | 108 | 65.34% |
| POOL220715P00410000 | 2022-06-22 9:30AM EDT | 410.00 | 80.05 | 51.70 | 59.70 | 0.00 | - | 1 | 65 | 52.43% |
| POOL220715P00420000 | 2022-06-28 11:06AM EDT | 420.00 | 70.30 | 60.60 | 68.80 | -19.15 | -21.41% | 1 | 23 | 51.49% |
| POOL220715P00430000 | 2022-06-28 11:06AM EDT | 430.00 | 80.25 | 71.00 | 78.80 | -13.55 | -14.45% | 1 | 13 | 58.59% |
| POOL220715P00440000 | 2022-06-23 9:32AM EDT | 440.00 | 99.36 | 81.00 | 89.00 | 0.00 | - | 2 | 12 | 64.71% |
| POOL220715P00450000 | 2022-04-07 12:29PM EDT | 450.00 | 47.35 | 59.90 | 66.50 | 0.00 | - | 1 | 4 | 0.00% |
| POOL220715P00460000 | 2022-06-15 12:24PM EDT | 460.00 | 106.61 | 100.50 | 109.00 | 0.00 | - | 1 | 7 | 72.38% |
| POOL220715P00470000 | 2022-06-24 1:09PM EDT | 470.00 | 108.98 | 111.00 | 119.00 | 0.00 | - | 2 | 4 | 79.44% |
| POOL220715P00480000 | 2022-04-07 10:47AM EDT | 480.00 | 74.05 | 85.90 | 92.10 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00490000 | 2022-06-24 10:05AM EDT | 490.00 | 127.00 | 130.50 | 138.80 | 0.00 | - | 1 | 0 | 84.69% |
| POOL220715P00500000 | 2022-06-02 2:30PM EDT | 500.00 | 89.14 | 140.70 | 149.00 | 0.00 | - | 1 | 0 | 91.09% |
| POOL220715P00510000 | 2022-06-16 10:05AM EDT | 510.00 | 172.50 | 149.20 | 159.00 | 0.00 | - | - | 0 | 85.42% |
| POOL220715P00520000 | 2022-04-20 10:21AM EDT | 520.00 | 88.00 | 116.50 | 125.90 | 0.00 | - | 2 | 3 | 0.00% |
| POOL220715P00530000 | 2022-01-18 1:12AM EDT | 530.00 | 56.99 | 79.50 | 86.80 | 0.00 | - | - | 1 | 0.00% |
| POOL220715P00540000 | 2022-06-23 9:42AM EDT | 540.00 | 198.00 | 180.70 | 188.80 | 0.00 | - | - | 0 | 105.52% |
| POOL220715P00550000 | 2022-04-06 10:00AM EDT | 550.00 | 135.00 | 154.90 | 162.90 | 0.00 | - | - | 0 | 0.00% |
| POOL220715P00560000 | 2021-12-13 1:06AM EDT | 560.00 | 61.80 | 77.70 | 82.30 | 0.00 | - | - | 0 | 0.00% |
| POOL220715P00570000 | 2022-01-24 12:57PM EDT | 570.00 | 128.41 | 147.40 | 154.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL220715P00580000 | 2022-06-22 9:39AM EDT | 580.00 | 252.00 | 220.70 | 229.70 | 0.00 | - | 1 | 0 | 125.05% |
| POOL220715P00600000 | 2022-05-23 10:02AM EDT | 600.00 | 197.50 | 262.50 | 272.00 | 0.00 | - | 1 | 0 | 252.01% |
| POOL220715P00610000 | 2022-05-23 10:02AM EDT | 610.00 | 207.50 | 272.80 | 280.50 | 0.00 | - | 1 | 0 | 254.02% |
| POOL220715P00620000 | 2022-05-03 9:49AM EDT | 620.00 | 212.50 | 214.10 | 222.80 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00630000 | 2022-06-23 9:42AM EDT | 630.00 | 288.00 | 271.00 | 279.00 | 0.00 | - | - | 0 | 138.60% |
| POOL220715P00640000 | 2022-04-21 12:28PM EDT | 640.00 | 204.00 | 229.50 | 239.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00650000 | 2022-06-10 10:04AM EDT | 650.00 | 259.50 | 290.80 | 299.00 | 0.00 | - | - | 0 | 143.12% |
| POOL220715P00670000 | 2021-11-19 12:05PM EDT | 670.00 | 118.50 | 142.10 | 147.10 | 0.00 | - | 8 | 8 | 0.00% |
| POOL220715P00680000 | 2022-01-18 1:12AM EDT | 680.00 | 188.00 | 218.00 | 226.50 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00700000 | 2022-05-02 9:34AM EDT | 700.00 | 295.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00710000 | 2022-05-25 10:16AM EDT | 710.00 | 322.50 | 342.40 | 350.80 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00720000 | 2022-04-27 3:10PM EDT | 720.00 | 314.50 | 311.50 | 319.50 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00740000 | 2022-05-02 10:26AM EDT | 740.00 | 329.00 | 344.00 | 352.70 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00760000 | 2022-06-21 9:52AM EDT | 760.00 | 428.00 | 400.50 | 410.00 | 0.00 | - | - | 0 | 176.81% |
| POOL220715P00780000 | 2022-06-21 9:52AM EDT | 780.00 | 448.00 | 420.50 | 429.00 | 0.00 | - | 1 | 0 | 173.73% |
| POOL220715P00800000 | 2022-02-04 11:10AM EDT | 800.00 | 350.50 | 331.50 | 340.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00840000 | 2022-05-10 12:04PM EDT | 840.00 | 452.00 | 418.50 | 426.50 | 0.00 | - | 1 | 0 | 0.00% |
| POOL220715P00860000 | 2022-04-21 10:02AM EDT | 860.00 | 400.50 | 449.60 | 459.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
