Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL221021C00370000 | 2022-08-09 9:31AM EDT | 370.00 | 32.65 | 25.50 | 33.10 | 0.00 | - | 1 | 2 | 146.73% |
| POOL221021C00380000 | 2022-07-14 1:43PM EDT | 380.00 | 24.00 | 21.40 | 27.50 | 0.00 | - | - | 6 | 139.52% |
| POOL221021C00400000 | 2022-07-13 10:19AM EDT | 400.00 | 18.57 | 12.60 | 18.50 | 0.00 | - | - | 3 | 124.04% |
| POOL221021C00420000 | 2022-07-21 11:09AM EDT | 420.00 | 9.10 | 7.40 | 12.10 | 0.00 | - | - | 1 | 113.92% |
| POOL221021C00440000 | 2022-07-21 10:22AM EDT | 440.00 | 5.67 | 4.20 | 8.80 | 0.00 | - | - | 1 | 109.40% |
| POOL221021C00450000 | 2022-07-21 10:22AM EDT | 450.00 | 4.47 | 3.10 | 7.80 | 0.00 | - | - | 7 | 108.51% |
| POOL221021C00460000 | 2022-08-08 10:48AM EDT | 460.00 | 2.55 | 1.05 | 5.70 | 0.00 | - | - | 259 | 99.98% |
| POOL221021C00470000 | 2022-08-02 10:55AM EDT | 470.00 | 1.35 | 1.35 | 2.65 | 0.00 | - | 1 | 15 | 92.75% |
| POOL221021C00480000 | 2022-08-02 12:22PM EDT | 480.00 | 1.20 | 0.30 | 2.40 | 0.00 | - | 2 | 9 | 89.40% |
| POOL221021C00490000 | 2022-08-08 11:09AM EDT | 490.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | - | 20 | 81.15% |
| POOL221021C00520000 | 2022-07-07 3:59PM EDT | 520.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.83% |
| POOL221021C00680000 | 2022-08-04 10:50AM EDT | 680.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 4 | 157.10% |
| POOL221021C00700000 | 2022-08-04 3:16PM EDT | 700.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 62 | 118.16% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL221021P00170000 | 2022-08-05 3:00PM EDT | 170.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | - | 100 | 99.71% |
| POOL221021P00175000 | 2022-08-04 10:56AM EDT | 175.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 142.48% |
| POOL221021P00185000 | 2022-07-19 1:18PM EDT | 185.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 6 | 130.93% |
| POOL221021P00200000 | 2022-08-08 10:21AM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 114.60% |
| POOL221021P00210000 | 2022-08-02 11:23AM EDT | 210.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 104.32% |
| POOL221021P00250000 | 2022-08-04 11:04AM EDT | 250.00 | 2.70 | 0.20 | 4.80 | 0.00 | - | - | 8 | 67.24% |
| POOL221021P00270000 | 2022-08-02 1:37PM EDT | 270.00 | 3.70 | 0.95 | 4.90 | 0.00 | - | 1 | 3 | 51.95% |
| POOL221021P00280000 | 2022-08-02 9:51AM EDT | 280.00 | 4.50 | 1.50 | 5.20 | 0.00 | - | 1 | 13 | 53.47% |
| POOL221021P00290000 | 2022-07-28 3:28PM EDT | 290.00 | 5.80 | 2.00 | 5.90 | 0.00 | - | - | 2 | 45.78% |
| POOL221021P00300000 | 2022-07-26 12:14PM EDT | 300.00 | 10.00 | 2.30 | 7.00 | 0.00 | - | - | 27 | 38.37% |
| POOL221021P00310000 | 2022-07-26 12:14PM EDT | 310.00 | 12.37 | 4.20 | 8.70 | 0.00 | - | - | 72 | 30.85% |
| POOL221021P00320000 | 2022-07-05 10:39AM EDT | 320.00 | 21.45 | 5.40 | 14.40 | 0.00 | - | - | 205 | 31.68% |
| POOL221021P00340000 | 2022-07-28 10:31AM EDT | 340.00 | 24.90 | 8.10 | 12.50 | 0.00 | - | - | 205 | 0.00% |
| POOL221021P00350000 | 2022-08-05 3:44PM EDT | 350.00 | 16.05 | 10.00 | 15.10 | 0.00 | - | - | 200 | 0.00% |
| POOL221021P00370000 | 2022-07-13 2:00PM EDT | 370.00 | 31.04 | 16.00 | 22.80 | 0.00 | - | - | 51 | 0.00% |
| POOL221021P00380000 | 2022-08-05 3:44PM EDT | 380.00 | 29.00 | 20.20 | 27.20 | 0.00 | - | - | 29 | 0.00% |
| POOL221021P00390000 | 2022-07-21 9:39AM EDT | 390.00 | 42.52 | 27.70 | 31.50 | 0.00 | - | - | 265 | 0.00% |
| POOL221021P00400000 | 2022-08-08 11:04AM EDT | 400.00 | 31.20 | 31.20 | 38.20 | 0.00 | - | - | 70 | 0.00% |
| POOL221021P00420000 | 2022-08-08 1:55PM EDT | 420.00 | 46.00 | 45.90 | 52.00 | 0.00 | - | - | 2 | 0.00% |
| POOL221021P00430000 | 2022-08-03 9:57AM EDT | 430.00 | 73.90 | 51.10 | 59.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
