Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517C00350000 | 2024-04-16 12:12PM EDT | 350.00 | 30.46 | 28.80 | 36.30 | 0.00 | - | - | 1 | 52.85% |
| POOL240517C00360000 | 2024-04-23 9:48AM EDT | 360.00 | 18.00 | 21.10 | 27.90 | 0.00 | - | 1 | 5 | 47.42% |
| POOL240517C00370000 | 2024-04-22 12:45PM EDT | 370.00 | 10.70 | 17.10 | 18.60 | 0.00 | - | 6 | 16 | 38.23% |
| POOL240517C00380000 | 2024-04-24 3:49PM EDT | 380.00 | 12.00 | 11.60 | 12.80 | +1.05 | +9.59% | 3 | 33 | 36.32% |
| POOL240517C00390000 | 2024-04-24 12:30PM EDT | 390.00 | 6.65 | 7.00 | 8.60 | -1.38 | -17.19% | 1 | 14 | 35.71% |
| POOL240517C00400000 | 2024-04-24 2:53PM EDT | 400.00 | 4.50 | 3.80 | 5.70 | -0.43 | -8.72% | 2 | 29 | 35.83% |
| POOL240517C00410000 | 2024-04-23 2:23PM EDT | 410.00 | 3.16 | 0.05 | 7.40 | 0.00 | - | 3 | 19 | 48.54% |
| POOL240517C00420000 | 2024-04-24 3:54PM EDT | 420.00 | 1.68 | 0.25 | 3.20 | +0.28 | +20.00% | 2 | 17 | 40.30% |
| POOL240517C00430000 | 2024-04-24 3:54PM EDT | 430.00 | 1.10 | 0.05 | 2.20 | -2.15 | -66.15% | 2 | 166 | 41.10% |
| POOL240517C00440000 | 2024-04-15 11:14AM EDT | 440.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | - | 1 | 54.87% |
| POOL240517C00450000 | 2024-04-15 10:37AM EDT | 450.00 | 1.00 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 51.45% |
| POOL240517C00460000 | 2024-04-24 3:38PM EDT | 460.00 | 0.17 | 0.00 | 3.80 | -0.32 | -65.31% | 1 | 3 | 53.48% |
| POOL240517C00470000 | 2024-03-18 9:55AM EDT | 470.00 | 3.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 54.79% |
| POOL240517C00480000 | 2024-03-27 3:12PM EDT | 480.00 | 0.31 | 0.00 | 1.50 | -1.39 | -81.76% | 1 | 1 | 51.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517P00270000 | 2024-04-22 12:51PM EDT | 270.00 | 0.21 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 88.18% |
| POOL240517P00300000 | 2024-04-24 11:49AM EDT | 300.00 | 0.43 | 0.00 | 2.95 | -0.70 | -61.95% | 15 | 12 | 59.40% |
| POOL240517P00310000 | 2024-04-24 3:14PM EDT | 310.00 | 0.75 | 0.05 | 5.10 | -0.65 | -46.43% | 16 | 17 | 60.47% |
| POOL240517P00320000 | 2024-04-24 12:08PM EDT | 320.00 | 1.20 | 0.10 | 1.70 | -1.45 | -54.72% | 1 | 25 | 47.41% |
| POOL240517P00330000 | 2024-04-24 2:26PM EDT | 330.00 | 1.95 | 0.05 | 2.95 | -0.46 | -19.09% | 2 | 294 | 47.57% |
| POOL240517P00340000 | 2024-04-23 2:51PM EDT | 340.00 | 2.90 | 0.10 | 4.50 | 0.00 | - | 13 | 40 | 46.56% |
| POOL240517P00350000 | 2024-04-24 11:36AM EDT | 350.00 | 4.90 | 4.10 | 4.90 | +0.70 | +16.67% | 66 | 34 | 39.59% |
| POOL240517P00360000 | 2024-04-24 3:48PM EDT | 360.00 | 7.15 | 6.20 | 7.20 | -2.63 | -26.89% | 54 | 243 | 37.77% |
| POOL240517P00370000 | 2024-04-24 3:43PM EDT | 370.00 | 10.80 | 9.40 | 10.80 | -2.00 | -15.62% | 239 | 264 | 37.13% |
| POOL240517P00380000 | 2024-04-24 12:58PM EDT | 380.00 | 16.02 | 14.00 | 15.30 | -2.48 | -13.41% | 2 | 12 | 36.04% |
| POOL240517P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 21.97 | 19.60 | 21.30 | -2.37 | -9.74% | 2 | 17 | 35.96% |
| POOL240517P00400000 | 2024-04-24 3:25PM EDT | 400.00 | 27.90 | 24.40 | 30.60 | -1.53 | -5.20% | 2 | 24 | 42.66% |
| POOL240517P00410000 | 2024-03-28 12:09PM EDT | 410.00 | 18.90 | 31.70 | 39.40 | 0.00 | - | 1 | 14 | 46.63% |
| POOL240517P00420000 | 2024-03-28 12:09PM EDT | 420.00 | 24.40 | 41.70 | 48.00 | 0.00 | - | 1 | 21 | 48.69% |
| POOL240517P00430000 | 2024-03-25 11:47AM EDT | 430.00 | 28.10 | 52.60 | 60.70 | 0.00 | - | 1 | 2 | 64.31% |
© 2024 Yahoo. All rights reserved.