Canada Markets closed

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
317.67+5.74 (+1.84%)
At close: 04:00PM EDT
316.20 -1.47 (-0.46%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221021C003700002022-08-09 9:31AM EDT370.0032.6525.5033.100.00-12143.95%
POOL221021C003800002022-07-14 1:43PM EDT380.0024.0021.4027.500.00--6136.99%
POOL221021C004000002022-07-13 10:19AM EDT400.0018.5712.6018.500.00--3121.97%
POOL221021C004200002022-07-21 11:09AM EDT420.009.107.4012.100.00--1112.26%
POOL221021C004400002022-07-21 10:22AM EDT440.005.674.208.800.00--1108.07%
POOL221021C004500002022-07-21 10:22AM EDT450.004.473.107.800.00--7107.31%
POOL221021C004600002022-08-08 10:48AM EDT460.002.551.055.700.00--25998.91%
POOL221021C004700002022-08-02 10:55AM EDT470.001.351.352.650.00-11591.82%
POOL221021C004800002022-08-02 12:22PM EDT480.001.200.302.400.00-2988.57%
POOL221021C004900002022-08-08 11:09AM EDT490.001.200.001.200.00--2080.47%
POOL221021C005200002022-07-07 3:59PM EDT520.002.400.004.800.00--2113.33%
POOL221021C006800002022-08-04 10:50AM EDT680.000.500.004.800.00--4157.59%
POOL221021C007000002022-08-04 3:16PM EDT700.000.200.000.500.00--62118.46%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL221021P001700002022-08-05 3:00PM EDT170.000.450.000.450.00--100103.61%
POOL221021P001750002022-08-04 10:56AM EDT175.000.800.004.800.00--2147.83%
POOL221021P001850002022-07-19 1:18PM EDT185.000.550.004.800.00--6136.08%
POOL221021P002000002022-08-08 10:21AM EDT200.000.800.004.800.00--1119.51%
POOL221021P002100002022-08-02 11:23AM EDT210.000.750.004.800.00-11109.06%
POOL221021P002500002022-08-04 11:04AM EDT250.002.700.204.800.00--871.53%
POOL221021P002700002022-08-02 1:37PM EDT270.003.700.954.900.00-1356.24%
POOL221021P002800002022-08-02 9:51AM EDT280.004.501.505.200.00-11358.29%
POOL221021P002900002022-07-28 3:28PM EDT290.005.802.005.900.00--250.79%
POOL221021P003000002022-07-26 12:14PM EDT300.0010.002.307.000.00--2743.80%
POOL221021P003100002022-07-26 12:14PM EDT310.0012.374.208.700.00--7237.10%
POOL221021P003200002022-07-05 10:39AM EDT320.0021.455.4014.400.00--20539.68%
POOL221021P003400002022-07-28 10:31AM EDT340.0024.908.1012.500.00--2050.00%
POOL221021P003500002022-08-05 3:44PM EDT350.0016.0510.0015.100.00--2000.00%
POOL221021P003700002022-07-13 2:00PM EDT370.0031.0416.0022.800.00--510.00%
POOL221021P003800002022-08-05 3:44PM EDT380.0029.0020.2027.200.00--290.00%
POOL221021P003900002022-07-21 9:39AM EDT390.0042.5227.7031.500.00--2650.00%
POOL221021P004000002022-08-08 11:04AM EDT400.0031.2031.2038.200.00--700.00%
POOL221021P004200002022-08-08 1:55PM EDT420.0046.0045.9052.000.00--20.00%
POOL221021P004300002022-08-03 9:57AM EDT430.0073.9051.1059.900.00-110.00%