POOL - Pool Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL230616C002500002023-04-20 3:22PM EDT250.0090.0894.0098.400.00--0219.74%
POOL230616C002900002023-05-15 2:02PM EDT290.0051.6035.9039.300.00-3259.73%
POOL230616C003200002023-06-02 12:37PM EDT320.009.3512.3012.80+4.65+98.94%132436.74%
POOL230616C003300002023-06-02 3:55PM EDT330.006.906.707.20+4.15+150.91%222134.72%
POOL230616C003400002023-06-02 1:29PM EDT340.002.903.003.60+1.52+110.14%85933.77%
POOL230616C003500002023-06-02 11:34AM EDT350.001.051.001.80+0.30+40.00%23434.64%
POOL230616C003600002023-06-02 10:36AM EDT360.000.780.102.15-3.04-79.58%1019445.90%
POOL230616C003700002023-06-02 10:36AM EDT370.000.450.101.00-0.45-50.00%104744.34%
POOL230616C003800002023-06-01 10:29AM EDT380.000.300.052.400.00-202553.72%
POOL230616C003900002023-05-17 2:48PM EDT390.000.950.001.800.00-213356.57%
POOL230616C004000002023-05-12 1:59PM EDT400.000.050.004.800.00-114878.49%
POOL230616C004300002023-05-01 12:23PM EDT430.000.250.001.200.00--174.12%
POOL230616C004500002023-05-01 12:22PM EDT450.000.100.004.800.00--2109.40%
POOL230616C004600002023-05-01 9:47AM EDT460.000.300.001.500.00-3291.80%
POOL230616C004700002023-05-17 10:31AM EDT470.000.100.000.900.00-1989.01%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL230616P001900002023-04-24 12:25PM EDT190.000.050.000.400.00--2119.14%
POOL230616P001950002023-04-24 12:25PM EDT195.000.050.004.800.00--4173.54%
POOL230616P002000002023-04-24 12:25PM EDT200.000.050.000.350.00--6107.03%
POOL230616P002300002023-06-01 3:06PM EDT230.000.050.000.200.00-514873.73%
POOL230616P002800002023-06-01 11:44AM EDT280.001.550.302.650.00-51458.72%
POOL230616P002900002023-06-02 12:57PM EDT290.000.880.600.90-1.52-63.33%15842.51%
POOL230616P003000002023-06-02 12:41PM EDT300.001.751.201.65-2.85-61.96%1069939.15%
POOL230616P003100002023-06-02 2:26PM EDT310.003.662.703.00-4.44-54.81%148235.76%
POOL230616P003200002023-06-02 3:58PM EDT320.005.435.205.70-7.87-59.17%514933.69%
POOL230616P003300002023-06-02 1:43PM EDT330.0011.229.7010.20-6.78-37.67%259732.19%
POOL230616P003400002023-06-01 12:07PM EDT340.0029.0012.7020.000.00-17845.98%
POOL230616P003500002023-06-01 11:09AM EDT350.0041.0021.6028.200.00-123649.74%
POOL230616P003600002023-05-03 10:36AM EDT360.0016.5037.0043.200.00-8069.67%
POOL230616P003700002023-05-19 3:49PM EDT370.0026.5039.0046.300.00-3357.87%
POOL230616P003800002023-05-31 2:51PM EDT380.0063.0049.0056.800.00-3069.45%
POOL230616P004000002023-05-08 9:52AM EDT400.0050.1069.0076.900.00--085.34%
POOL230616P004100002023-05-03 3:40PM EDT410.0059.0079.0086.600.00-2089.99%