Canada markets close in 3 hours 20 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
356.83+0.41 (+0.12%)
As of 12:37PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL220715C002100002022-06-14 9:31AM EDT210.00155.50141.20149.900.00--1162.50%
POOL220715C002300002022-02-01 10:54AM EDT230.00243.50235.00244.000.00--0731.82%
POOL220715C002400002022-04-26 9:36AM EDT240.00188.00157.20166.000.00--0360.27%
POOL220715C002500002022-05-12 9:51AM EDT250.00139.50132.50141.000.00-10270.53%
POOL220715C002600002022-06-17 12:49PM EDT260.0076.9291.50100.000.00-11107.98%
POOL220715C002700002022-06-02 9:42AM EDT270.00130.0081.7090.500.00-10101.88%
POOL220715C002800002022-01-25 11:58AM EDT280.00184.50143.40150.200.00--0381.18%
POOL220715C002900002022-04-12 10:17AM EDT290.00136.00111.50120.500.00-10277.81%
POOL220715C003000002022-06-14 9:31AM EDT300.0068.7053.0061.500.00-11577.84%
POOL220715C003100002022-03-29 9:32AM EDT310.00145.5096.30104.100.00--1255.87%
POOL220715C003200002022-01-24 12:41PM EDT320.00141.00107.60115.000.00--2312.34%
POOL220715C003300002022-06-22 10:14AM EDT330.0016.2027.1034.600.00-1359.60%
POOL220715C003400002022-06-22 10:33AM EDT340.0011.5422.6025.100.00-1349.37%
POOL220715C003500002022-06-23 11:52AM EDT350.0014.0015.2018.600.00-12647.73%
POOL220715C003600002022-06-28 11:08AM EDT360.0010.709.7013.00-1.60-13.01%23545.78%
POOL220715C003700002022-06-23 11:28AM EDT370.006.004.808.800.00-1444.87%
POOL220715C003800002022-06-28 11:07AM EDT380.004.203.705.40-1.10-20.75%2543.07%
POOL220715C003900002022-06-24 11:57AM EDT390.004.702.055.700.00-6652.99%
POOL220715C004000002022-06-17 9:53AM EDT400.001.001.103.50-1.50-60.00%74450.98%
POOL220715C004100002022-06-27 1:49PM EDT410.001.150.002.00+0.15+15.00%11649.07%
POOL220715C004200002022-06-14 10:38AM EDT420.002.450.004.800.00-11057.75%
POOL220715C004300002022-06-28 9:42AM EDT430.000.750.002.95+0.16+27.12%160756.43%
POOL220715C004400002022-06-07 1:00PM EDT440.005.600.004.800.00-1669.09%
POOL220715C004500002022-06-15 2:52PM EDT450.002.700.003.000.00-52066.80%
POOL220715C004600002022-06-21 2:48PM EDT460.000.490.000.550.00-1559953.37%
POOL220715C004700002022-06-13 3:31PM EDT470.000.900.000.250.00-101051.56%
POOL220715C004800002022-06-09 10:56AM EDT480.002.000.001.800.00-11673.19%
POOL220715C004900002022-06-03 12:25PM EDT490.000.900.001.400.00-17873.97%
POOL220715C005000002022-06-06 3:59PM EDT500.000.600.000.900.00-11472.63%
POOL220715C005100002022-02-01 1:49PM EDT510.0025.5920.0029.000.00-1014208.21%
POOL220715C005200002022-06-08 2:54PM EDT520.000.310.003.300.00-11898.75%
POOL220715C005300002022-03-17 3:00PM EDT530.0016.700.705.000.00-218114.65%
POOL220715C005400002022-02-04 2:02PM EDT540.0011.8011.0020.300.00-218189.59%
POOL220715C005500002022-05-18 3:00PM EDT550.000.500.004.800.00-396118.26%
POOL220715C005600002022-04-08 1:57PM EDT560.002.400.001.500.00-11699.51%
POOL220715C005700002022-02-17 4:31PM EDT570.006.005.6015.300.00-3013179.38%
POOL220715C005800002022-05-04 11:45AM EDT580.000.250.004.800.00-22129.10%
POOL220715C006000002022-04-04 11:50AM EDT600.000.750.004.800.00-26135.90%
POOL220715C006100002022-01-05 3:04PM EDT610.0023.002.004.000.00-14145.39%
POOL220715C006200002022-02-17 10:51AM EDT620.002.202.807.600.00-12167.22%
POOL220715C006300002021-12-01 4:25PM EDT630.0035.1024.7029.500.00-14276.57%
POOL220715C006400002022-01-14 1:18PM EDT640.006.001.652.800.00-114146.56%
POOL220715C006500002021-12-03 4:51PM EDT650.0027.6018.9024.800.00-230149263.77%
POOL220715C006600002021-12-03 2:43PM EDT660.0025.2018.1021.100.00-115258.09%
POOL220715C006700002021-12-01 4:38PM EDT670.0025.7015.4019.000.00--3251.17%
POOL220715C006800002022-04-08 11:52AM EDT680.000.150.004.800.00-47160.25%
POOL220715C006900002021-11-24 1:55PM EDT690.0023.3010.1012.100.00-10591227.83%
POOL220715C007000002021-12-07 12:58PM EDT700.0017.613.005.000.00-4118182.56%
POOL220715C007100002021-11-23 12:15PM EDT710.0015.908.4010.500.00-1424224.77%
POOL220715C007400002022-02-14 1:02AM EDT740.000.050.000.000.00---50.00%
POOL220715C007600002022-03-17 11:08AM EDT760.000.250.004.800.00-11181.08%
POOL220715C007800002022-02-14 1:02AM EDT780.000.050.000.000.00--050.00%
POOL220715C008600002022-02-14 1:02AM EDT860.001.01-0.000.00--050.00%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL220715P001800002022-06-24 12:00PM EDT180.000.050.000.050.00-18249103.91%
POOL220715P001850002022-06-23 9:59AM EDT185.000.100.000.250.00--20117.38%
POOL220715P001900002022-06-21 3:58PM EDT190.000.200.000.050.00--11796.09%
POOL220715P001950002022-06-21 3:04PM EDT195.000.200.004.800.00--6171.83%
POOL220715P002000002022-06-24 10:26AM EDT200.000.250.000.850.00-590122.27%
POOL220715P002100002022-06-03 10:56AM EDT210.000.600.004.800.00-11153.74%
POOL220715P002200002022-06-07 3:04PM EDT220.001.120.000.550.00-6597.85%
POOL220715P002300002022-06-03 10:54AM EDT230.000.800.004.800.00-39131.37%
POOL220715P002400002022-06-14 9:54AM EDT240.001.000.004.800.00--2120.80%
POOL220715P002500002022-02-24 10:30AM EDT250.002.800.004.800.00--1110.58%
POOL220715P002600002022-05-20 3:01PM EDT260.001.170.203.100.00-3392.36%
POOL220715P002700002022-06-22 3:08PM EDT270.001.550.004.800.00-1491.04%
POOL220715P002800002022-06-14 1:53PM EDT280.006.100.004.800.00-2381.63%
POOL220715P002900002022-06-21 10:35AM EDT290.003.991.354.800.00-312777.56%
POOL220715P003000002022-06-28 10:05AM EDT300.002.400.354.70-0.58-19.46%11964.21%
POOL220715P003100002022-06-27 1:00PM EDT310.003.482.305.600.00-52763.67%
POOL220715P003200002022-06-28 11:09AM EDT320.003.403.105.00-0.20-5.56%119754.24%
POOL220715P003300002022-06-28 11:14AM EDT330.005.404.406.40-0.85-13.60%218754.13%
POOL220715P003400002022-06-17 9:30AM EDT340.0021.225.309.100.00-32552.33%
POOL220715P003500002022-06-28 11:51AM EDT350.0011.408.2012.30+2.55+28.81%331349.46%
POOL220715P003600002022-06-24 12:37PM EDT360.0013.3013.3016.900.00-4948.09%
POOL220715P003700002022-06-16 10:13AM EDT370.0040.0019.9022.800.00-24547.63%
POOL220715P003800002022-06-21 11:54AM EDT380.0046.2024.9033.000.00-23059.00%
POOL220715P003900002022-06-27 11:15AM EDT390.0035.7532.5040.600.00-24959.75%
POOL220715P004000002022-06-27 11:15AM EDT400.0044.3041.7049.900.00-210865.34%
POOL220715P004100002022-06-22 9:30AM EDT410.0080.0551.7059.700.00-16552.43%
POOL220715P004200002022-06-28 11:06AM EDT420.0070.3060.6068.80-19.15-21.41%12351.49%
POOL220715P004300002022-06-28 11:06AM EDT430.0080.2571.0078.80-13.55-14.45%11358.59%
POOL220715P004400002022-06-23 9:32AM EDT440.0099.3681.0089.000.00-21264.71%
POOL220715P004500002022-04-07 12:29PM EDT450.0047.3559.9066.500.00-140.00%
POOL220715P004600002022-06-15 12:24PM EDT460.00106.61100.50109.000.00-1772.38%
POOL220715P004700002022-06-24 1:09PM EDT470.00108.98111.00119.000.00-2479.44%
POOL220715P004800002022-04-07 10:47AM EDT480.0074.0585.9092.100.00-100.00%
POOL220715P004900002022-06-24 10:05AM EDT490.00127.00130.50138.800.00-1084.69%
POOL220715P005000002022-06-02 2:30PM EDT500.0089.14140.70149.000.00-1091.09%
POOL220715P005100002022-06-16 10:05AM EDT510.00172.50149.20159.000.00--085.42%
POOL220715P005200002022-04-20 10:21AM EDT520.0088.00116.50125.900.00-230.00%
POOL220715P005300002022-01-18 1:12AM EDT530.0056.9979.5086.800.00--10.00%
POOL220715P005400002022-06-23 9:42AM EDT540.00198.00180.70188.800.00--0105.52%
POOL220715P005500002022-04-06 10:00AM EDT550.00135.00154.90162.900.00--00.00%
POOL220715P005600002021-12-13 1:06AM EDT560.0061.8077.7082.300.00--00.00%
POOL220715P005700002022-01-24 12:57PM EDT570.00128.41147.40154.900.00-110.00%
POOL220715P005800002022-06-22 9:39AM EDT580.00252.00220.70229.700.00-10125.05%
POOL220715P006000002022-05-23 10:02AM EDT600.00197.50262.50272.000.00-10252.01%
POOL220715P006100002022-05-23 10:02AM EDT610.00207.50272.80280.500.00-10254.02%
POOL220715P006200002022-05-03 9:49AM EDT620.00212.50214.10222.800.00-100.00%
POOL220715P006300002022-06-23 9:42AM EDT630.00288.00271.00279.000.00--0138.60%
POOL220715P006400002022-04-21 12:28PM EDT640.00204.00229.50239.000.00-100.00%
POOL220715P006500002022-06-10 10:04AM EDT650.00259.50290.80299.000.00--0143.12%
POOL220715P006700002021-11-19 12:05PM EDT670.00118.50142.10147.100.00-880.00%
POOL220715P006800002022-01-18 1:12AM EDT680.00188.00218.00226.500.00-100.00%
POOL220715P007000002022-05-02 9:34AM EDT700.00295.500.000.000.00-100.00%
POOL220715P007100002022-05-25 10:16AM EDT710.00322.50342.40350.800.00-100.00%
POOL220715P007200002022-04-27 3:10PM EDT720.00314.50311.50319.500.00-100.00%
POOL220715P007400002022-05-02 10:26AM EDT740.00329.00344.00352.700.00-100.00%
POOL220715P007600002022-06-21 9:52AM EDT760.00428.00400.50410.000.00--0176.81%
POOL220715P007800002022-06-21 9:52AM EDT780.00448.00420.50429.000.00-10173.73%
POOL220715P008000002022-02-04 11:10AM EDT800.00350.50331.50340.000.00-100.00%
POOL220715P008400002022-05-10 12:04PM EDT840.00452.00418.50426.500.00-100.00%
POOL220715P008600002022-04-21 10:02AM EDT860.00400.50449.60459.000.00--00.00%