Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
465.61+5.15 (+1.12%)
As of 12:36PM EDT. Market open.
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL211217C00200000 | 2021-05-10 1:54PM EDT | 200.00 | 246.00 | 232.10 | 236.60 | 0.00 | - | - | 1 | 0.00% |
| POOL211217C00270000 | 2021-05-12 10:25AM EDT | 270.00 | 164.90 | 158.20 | 163.00 | 0.00 | - | - | 1 | 0.00% |
| POOL211217C00300000 | 2021-06-02 3:39PM EDT | 300.00 | 146.00 | 155.40 | 159.90 | 0.00 | - | - | 4 | 0.00% |
| POOL211217C00320000 | 2021-04-22 10:18AM EDT | 320.00 | 102.40 | 115.30 | 117.60 | 0.00 | - | 1 | 0 | 0.00% |
| POOL211217C00330000 | 2021-06-15 1:19PM EDT | 330.00 | 107.90 | 128.30 | 131.30 | 0.00 | - | 1 | 5 | 0.00% |
| POOL211217C00350000 | 2021-05-19 3:10PM EDT | 350.00 | 89.60 | 98.70 | 101.30 | 0.00 | - | 1 | 2 | 0.00% |
| POOL211217C00360000 | 2021-05-17 1:39PM EDT | 360.00 | 87.67 | 79.60 | 82.70 | 0.00 | - | 1 | 2 | 0.00% |
| POOL211217C00370000 | 2021-05-21 1:08PM EDT | 370.00 | 75.95 | 81.50 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| POOL211217C00380000 | 2021-05-04 10:40AM EDT | 380.00 | 66.15 | 73.10 | 77.00 | 0.00 | - | 1 | 1 | 0.00% |
| POOL211217C00410000 | 2021-04-22 2:25PM EDT | 410.00 | 39.88 | 48.10 | 50.90 | 0.00 | - | - | 1 | 0.00% |
| POOL211217C00420000 | 2021-06-03 11:15AM EDT | 420.00 | 60.00 | 53.00 | 55.50 | 0.00 | - | 1 | 2 | 37.38% |
| POOL211217C00430000 | 2021-05-05 2:30PM EDT | 430.00 | 45.10 | 38.60 | 42.50 | 0.00 | - | 1 | 2 | 27.36% |
| POOL211217C00460000 | 2021-04-27 3:36PM EDT | 460.00 | 23.24 | 23.00 | 26.30 | 0.00 | - | - | 1 | 31.26% |
| POOL211217C00480000 | 2021-06-23 1:28PM EDT | 480.00 | 23.00 | 21.80 | 23.60 | 0.00 | - | 3 | 2 | 39.60% |
| POOL211217C00500000 | 2021-06-22 11:33AM EDT | 500.00 | 19.48 | 16.30 | 17.40 | 0.00 | - | 12 | 10 | 40.61% |
| POOL211217C00560000 | 2021-06-23 3:38PM EDT | 560.00 | 5.40 | 4.80 | 5.40 | 0.00 | - | 3 | 53 | 40.33% |
| POOL211217C00580000 | 2021-06-04 10:25AM EDT | 580.00 | 3.00 | 3.00 | 3.70 | 0.00 | - | 1 | 3 | 40.86% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL211217P00170000 | 2021-06-01 9:30AM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| POOL211217P00200000 | 2021-04-27 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| POOL211217P00250000 | 2021-05-24 2:48PM EDT | 250.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| POOL211217P00260000 | 2021-05-20 3:44PM EDT | 260.00 | 2.60 | 0.35 | 4.80 | 0.00 | - | - | 2 | 87.57% |
| POOL211217P00280000 | 2021-05-19 9:39AM EDT | 280.00 | 3.80 | 2.85 | 3.80 | 0.00 | - | - | 2 | 82.40% |
| POOL211217P00300000 | 2021-05-19 9:37AM EDT | 300.00 | 3.10 | 2.50 | 4.30 | 0.00 | - | 5 | 15 | 73.36% |
| POOL211217P00320000 | 2021-06-02 2:27PM EDT | 320.00 | 6.20 | 3.60 | 4.20 | 0.00 | - | 492 | 470 | 66.64% |
| POOL211217P00350000 | 2021-06-23 1:56PM EDT | 350.00 | 6.40 | 5.70 | 6.20 | 0.00 | - | 1 | 3 | 60.49% |
| POOL211217P00370000 | 2021-05-12 2:19PM EDT | 370.00 | 19.50 | 12.00 | 14.70 | 0.00 | - | 1 | 1 | 68.99% |
| POOL211217P00400000 | 2021-04-27 12:39PM EDT | 400.00 | 27.06 | 23.70 | 27.00 | 0.00 | - | 1 | 4 | 74.23% |
| POOL211217P00430000 | 2021-06-23 10:41AM EDT | 430.00 | 22.00 | 22.70 | 23.60 | 0.00 | - | 5 | 5 | 53.09% |
| POOL211217P00480000 | 2021-05-26 10:37AM EDT | 480.00 | 68.54 | 45.60 | 48.60 | 0.00 | - | 1 | 1 | 51.74% |
| POOL211217P00560000 | 2021-06-18 3:54PM EDT | 560.00 | 121.40 | 108.80 | 111.70 | 0.00 | - | 1 | 0 | 59.82% |
| POOL211217P00580000 | 2021-05-17 12:02AM EDT | 580.00 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
