POOL - Pool Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230616C00250000 | 2023-04-20 3:22PM EDT | 250.00 | 90.08 | 94.00 | 98.40 | 0.00 | - | - | 0 | 219.74% |
| POOL230616C00290000 | 2023-05-15 2:02PM EDT | 290.00 | 51.60 | 35.90 | 39.30 | 0.00 | - | 3 | 2 | 59.73% |
| POOL230616C00320000 | 2023-06-02 12:37PM EDT | 320.00 | 9.35 | 12.30 | 12.80 | +4.65 | +98.94% | 13 | 24 | 36.74% |
| POOL230616C00330000 | 2023-06-02 3:55PM EDT | 330.00 | 6.90 | 6.70 | 7.20 | +4.15 | +150.91% | 22 | 21 | 34.72% |
| POOL230616C00340000 | 2023-06-02 1:29PM EDT | 340.00 | 2.90 | 3.00 | 3.60 | +1.52 | +110.14% | 8 | 59 | 33.77% |
| POOL230616C00350000 | 2023-06-02 11:34AM EDT | 350.00 | 1.05 | 1.00 | 1.80 | +0.30 | +40.00% | 2 | 34 | 34.64% |
| POOL230616C00360000 | 2023-06-02 10:36AM EDT | 360.00 | 0.78 | 0.10 | 2.15 | -3.04 | -79.58% | 10 | 194 | 45.90% |
| POOL230616C00370000 | 2023-06-02 10:36AM EDT | 370.00 | 0.45 | 0.10 | 1.00 | -0.45 | -50.00% | 10 | 47 | 44.34% |
| POOL230616C00380000 | 2023-06-01 10:29AM EDT | 380.00 | 0.30 | 0.05 | 2.40 | 0.00 | - | 20 | 25 | 53.72% |
| POOL230616C00390000 | 2023-05-17 2:48PM EDT | 390.00 | 0.95 | 0.00 | 1.80 | 0.00 | - | 2 | 133 | 56.57% |
| POOL230616C00400000 | 2023-05-12 1:59PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 148 | 78.49% |
| POOL230616C00430000 | 2023-05-01 12:23PM EDT | 430.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | - | 1 | 74.12% |
| POOL230616C00450000 | 2023-05-01 12:22PM EDT | 450.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 109.40% |
| POOL230616C00460000 | 2023-05-01 9:47AM EDT | 460.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 2 | 91.80% |
| POOL230616C00470000 | 2023-05-17 10:31AM EDT | 470.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 89.01% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL230616P00190000 | 2023-04-24 12:25PM EDT | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 2 | 119.14% |
| POOL230616P00195000 | 2023-04-24 12:25PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 173.54% |
| POOL230616P00200000 | 2023-04-24 12:25PM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 6 | 107.03% |
| POOL230616P00230000 | 2023-06-01 3:06PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 148 | 73.73% |
| POOL230616P00280000 | 2023-06-01 11:44AM EDT | 280.00 | 1.55 | 0.30 | 2.65 | 0.00 | - | 5 | 14 | 58.72% |
| POOL230616P00290000 | 2023-06-02 12:57PM EDT | 290.00 | 0.88 | 0.60 | 0.90 | -1.52 | -63.33% | 1 | 58 | 42.51% |
| POOL230616P00300000 | 2023-06-02 12:41PM EDT | 300.00 | 1.75 | 1.20 | 1.65 | -2.85 | -61.96% | 10 | 699 | 39.15% |
| POOL230616P00310000 | 2023-06-02 2:26PM EDT | 310.00 | 3.66 | 2.70 | 3.00 | -4.44 | -54.81% | 14 | 82 | 35.76% |
| POOL230616P00320000 | 2023-06-02 3:58PM EDT | 320.00 | 5.43 | 5.20 | 5.70 | -7.87 | -59.17% | 5 | 149 | 33.69% |
| POOL230616P00330000 | 2023-06-02 1:43PM EDT | 330.00 | 11.22 | 9.70 | 10.20 | -6.78 | -37.67% | 2 | 597 | 32.19% |
| POOL230616P00340000 | 2023-06-01 12:07PM EDT | 340.00 | 29.00 | 12.70 | 20.00 | 0.00 | - | 1 | 78 | 45.98% |
| POOL230616P00350000 | 2023-06-01 11:09AM EDT | 350.00 | 41.00 | 21.60 | 28.20 | 0.00 | - | 1 | 236 | 49.74% |
| POOL230616P00360000 | 2023-05-03 10:36AM EDT | 360.00 | 16.50 | 37.00 | 43.20 | 0.00 | - | 8 | 0 | 69.67% |
| POOL230616P00370000 | 2023-05-19 3:49PM EDT | 370.00 | 26.50 | 39.00 | 46.30 | 0.00 | - | 3 | 3 | 57.87% |
| POOL230616P00380000 | 2023-05-31 2:51PM EDT | 380.00 | 63.00 | 49.00 | 56.80 | 0.00 | - | 3 | 0 | 69.45% |
| POOL230616P00400000 | 2023-05-08 9:52AM EDT | 400.00 | 50.10 | 69.00 | 76.90 | 0.00 | - | - | 0 | 85.34% |
| POOL230616P00410000 | 2023-05-03 3:40PM EDT | 410.00 | 59.00 | 79.00 | 86.60 | 0.00 | - | 2 | 0 | 89.99% |
© 2023 Yahoo. All rights reserved.