Canada markets open in 7 hours 23 minutes

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
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL210820C001450002021-07-23 2:02PM EDT145.00312.200.000.000.00-100.00%
POOL210820C001500002021-05-06 11:25AM EDT150.00287.40286.50290.500.00-100.00%
POOL210820C001650002020-10-15 3:07PM EDT165.00196.30175.20180.000.00--00.00%
POOL210820C001900002021-06-21 9:53AM EDT190.00273.00262.10265.100.00--00.00%
POOL210820C002000002021-06-16 12:11PM EDT200.00236.00257.20260.500.00-110.00%
POOL210820C002500002021-01-19 1:07AM EDT250.00141.8081.5086.400.00--00.00%
POOL210820C002800002020-08-07 3:49PM EDT280.0076.0049.0054.000.00-100.00%
POOL210820C002900002020-10-30 12:42PM EDT290.0084.4068.5073.400.00-200.00%
POOL210820C003000002021-07-21 12:02PM EDT300.00154.400.000.000.00-100.00%
POOL210820C003200002021-03-09 11:17AM EDT320.0041.2244.5047.800.00-190.00%
POOL210820C003300002021-07-23 9:47AM EDT330.00121.430.000.000.00-200.00%
POOL210820C003400002021-07-21 2:08PM EDT340.00115.980.000.000.00-100.00%
POOL210820C003500002021-06-15 10:41AM EDT350.0082.50113.50116.800.00-5110.00%
POOL210820C003600002021-07-22 3:42PM EDT360.0090.500.000.000.00-200.00%
POOL210820C003700002021-07-26 11:44AM EDT370.00105.100.000.000.00-1000.00%
POOL210820C003800002021-06-22 2:45PM EDT380.0080.7966.8071.400.00-260.00%
POOL210820C003900002021-07-22 9:32AM EDT390.0059.100.000.000.00-100.00%
POOL210820C004000002021-07-23 1:07PM EDT400.0058.000.000.000.00-300.00%
POOL210820C004100002021-07-23 9:33AM EDT410.0044.720.000.000.00-200.00%
POOL210820C004200002021-07-22 10:04AM EDT420.0033.850.000.000.00-300.00%
POOL210820C004300002021-07-26 10:02AM EDT430.0043.000.000.000.00-300.00%
POOL210820C004400002021-07-26 11:54AM EDT440.0036.200.000.000.00-300.00%
POOL210820C004500002021-07-26 11:09AM EDT450.0027.500.000.000.00-1000.00%
POOL210820C004600002021-07-26 3:53PM EDT460.0014.700.000.000.00-3800.00%
POOL210820C004700002021-07-26 3:29PM EDT470.0010.200.000.000.00-11700.78%
POOL210820C004800002021-07-26 3:39PM EDT480.006.400.000.000.00-15703.13%
POOL210820C004900002021-07-26 1:37PM EDT490.003.740.000.000.00-5103.13%
POOL210820C005000002021-07-26 3:04PM EDT500.001.900.000.000.00-7406.25%
POOL210820C005100002021-07-26 3:04PM EDT510.001.110.000.000.00-1506.25%
POOL210820C005200002021-07-26 12:50PM EDT520.001.100.000.000.00-12506.25%
POOL210820C005300002021-07-07 1:11PM EDT530.001.200.000.000.00-1012.50%
POOL210820C005400002021-07-26 2:40PM EDT540.000.400.000.000.00-12012.50%
POOL210820C005500002021-07-21 3:44PM EDT550.000.600.000.000.00-2012.50%
POOL210820C005600002021-02-12 11:59AM EDT560.001.300.154.700.00-25859.24%
POOL210820C005700002021-07-22 9:30AM EDT570.000.250.000.000.00--012.50%
POOL210820C005800002021-07-15 12:11PM EDT580.000.140.000.000.00-2012.50%
POOL210820C005900002021-07-06 12:01PM EDT590.000.300.000.000.00--012.50%
POOL210820C006200002021-07-06 11:39AM EDT620.000.200.000.000.00--025.00%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL210820P001450002021-07-22 10:22AM EDT145.000.010.000.000.00-1050.00%
POOL210820P001500002020-12-02 1:52PM EDT150.001.990.001.150.00--0193.95%
POOL210820P001550002020-10-22 9:38AM EDT155.002.000.005.000.00-1010238.33%
POOL210820P001600002020-07-27 1:58PM EDT160.005.551.506.500.00--1254.71%
POOL210820P001700002021-02-05 10:58AM EDT170.000.950.052.050.00-166189.60%
POOL210820P001900002021-03-17 10:00AM EDT190.000.630.005.000.00--0197.66%
POOL210820P002000002021-05-03 10:07AM EDT200.000.350.451.200.00-32155.42%
POOL210820P002100002021-07-22 9:49AM EDT210.000.050.000.000.00-52050.00%
POOL210820P002200002021-06-08 10:22AM EDT220.000.750.004.800.00-117167.21%
POOL210820P002300002021-03-29 9:31AM EDT230.001.950.005.000.00-23159.72%
POOL210820P002400002021-07-13 2:41PM EDT240.000.320.000.000.00-156050.00%
POOL210820P002500002021-07-13 3:05PM EDT250.000.340.000.000.00-39050.00%
POOL210820P002600002021-07-21 12:07PM EDT260.000.470.000.000.00-36050.00%
POOL210820P002700002021-07-14 11:11AM EDT270.000.530.000.000.00-63050.00%
POOL210820P002800002021-07-21 2:31PM EDT280.000.290.000.000.00-5050.00%
POOL210820P002900002021-07-14 11:24AM EDT290.000.350.000.000.00-1025.00%
POOL210820P003000002021-05-12 2:25PM EDT300.002.600.851.550.00-1692.50%
POOL210820P003100002021-07-21 2:31PM EDT310.000.410.000.000.00-2025.00%
POOL210820P003200002021-07-22 1:11PM EDT320.001.930.000.000.00-1025.00%
POOL210820P003300002021-06-14 3:10PM EDT330.001.850.401.000.00-1768.41%
POOL210820P003400002021-07-16 9:55AM EDT340.000.850.000.000.00-10025.00%
POOL210820P003500002021-07-22 2:14PM EDT350.000.050.000.000.00-2025.00%
POOL210820P003600002021-07-21 2:01PM EDT360.001.420.000.000.00-43025.00%
POOL210820P003700002021-07-21 3:33PM EDT370.001.180.000.000.00-3012.50%
POOL210820P003800002021-07-09 9:33AM EDT380.001.550.000.000.00-2012.50%
POOL210820P003900002021-07-23 10:26AM EDT390.000.670.000.000.00-2012.50%
POOL210820P004000002021-07-23 10:13AM EDT400.000.640.000.000.00-5012.50%
POOL210820P004100002021-07-26 3:46PM EDT410.000.970.000.000.00-24012.50%
POOL210820P004200002021-07-26 3:46PM EDT420.001.470.000.000.00-5406.25%
POOL210820P004300002021-07-26 3:04PM EDT430.002.570.000.000.00-6106.25%
POOL210820P004400002021-07-26 2:57PM EDT440.004.320.000.000.00-3306.25%
POOL210820P004500002021-07-26 3:17PM EDT450.006.400.000.000.00-2703.13%
POOL210820P004600002021-07-26 1:11PM EDT460.008.380.000.000.00-1301.56%
POOL210820P004700002021-07-26 2:18PM EDT470.0016.000.000.000.00-2200.00%
POOL210820P004800002021-07-26 1:05PM EDT480.0018.700.000.000.00-1600.00%
POOL210820P004900002021-07-23 3:29PM EDT490.0033.920.000.000.00-200.00%
POOL210820P005000002021-07-23 3:29PM EDT500.0043.110.000.000.00-100.00%
POOL210820P005200002021-06-30 11:10AM EDT520.0068.600.000.000.00--00.00%
POOL210820P006400002021-07-19 9:30AM EDT640.00194.500.000.000.00--00.00%
POOL210820P006600002021-06-22 9:33AM EDT660.00208.000.000.000.00-130.00%