Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621C00290000 | 2024-01-02 11:41AM EDT | 290.00 | 109.00 | 90.60 | 97.80 | 0.00 | - | 1 | 0 | 164.00% |
| POOL240621C00300000 | 2024-02-22 10:59AM EDT | 300.00 | 106.40 | 115.70 | 125.00 | 0.00 | - | 1 | 3 | 269.18% |
| POOL240621C00330000 | 2024-03-07 11:03AM EDT | 330.00 | 86.00 | 68.50 | 75.90 | 0.00 | - | 1 | 2 | 164.25% |
| POOL240621C00340000 | 2024-02-20 1:33PM EDT | 340.00 | 59.30 | 81.00 | 88.30 | 0.00 | - | 1 | 23 | 214.28% |
| POOL240621C00350000 | 2024-04-25 11:32AM EDT | 350.00 | 30.47 | 14.00 | 22.50 | 0.00 | - | 1 | 102 | 50.93% |
| POOL240621C00360000 | 2024-05-28 10:39AM EDT | 360.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| POOL240621C00370000 | 2024-05-28 3:16PM EDT | 370.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| POOL240621C00380000 | 2024-05-28 11:45AM EDT | 380.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL240621C00390000 | 2024-05-22 11:48AM EDT | 390.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| POOL240621C00400000 | 2024-05-21 10:20AM EDT | 400.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL240621C00410000 | 2024-05-23 11:58AM EDT | 410.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL240621C00420000 | 2024-05-15 12:05PM EDT | 420.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL240621C00430000 | 2024-05-23 11:10AM EDT | 430.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| POOL240621C00440000 | 2024-05-06 12:15PM EDT | 440.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| POOL240621C00450000 | 2024-03-28 3:40PM EDT | 450.00 | 8.08 | 0.00 | 1.95 | 0.00 | - | 1 | 6 | 52.54% |
| POOL240621C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POOL240621C00480000 | 2024-01-03 4:41PM EDT | 480.00 | 5.60 | 3.20 | 4.60 | 0.00 | - | 1 | 6 | 86.29% |
| POOL240621C00490000 | 2024-04-05 3:56PM EDT | 490.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 6 | 79.11% |
| POOL240621C00500000 | 2024-03-28 12:23PM EDT | 500.00 | 1.60 | 0.00 | 4.40 | 0.00 | - | 1 | 7 | 82.90% |
| POOL240621C00520000 | 2024-03-15 9:34AM EDT | 520.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 91.77% |
| POOL240621C00540000 | 2023-12-29 11:42AM EDT | 540.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | 16 | 18 | 98.66% |
| POOL240621C00560000 | 2023-12-07 1:54PM EDT | 560.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 105.18% |
| POOL240621C00580000 | 2024-01-23 12:07PM EDT | 580.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 111.35% |
| POOL240621C00600000 | 2024-03-28 2:44PM EDT | 600.00 | 0.55 | 0.00 | 4.30 | 0.00 | - | 4 | 4 | 114.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240621P00160000 | 2024-03-07 2:40PM EDT | 160.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 187.55% |
| POOL240621P00165000 | 2024-05-01 10:03AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| POOL240621P00170000 | 2023-12-07 1:53PM EDT | 170.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 178.13% |
| POOL240621P00175000 | 2023-12-07 1:53PM EDT | 175.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 172.02% |
| POOL240621P00180000 | 2023-09-08 2:19PM EDT | 180.00 | 1.60 | 0.10 | 6.90 | 0.00 | - | 1 | 5 | 180.44% |
| POOL240621P00185000 | 2023-07-24 3:28PM EDT | 185.00 | 1.55 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 188.16% |
| POOL240621P00190000 | 2023-08-14 12:41PM EDT | 190.00 | 1.70 | 0.00 | 6.20 | 0.00 | - | 3 | 5 | 163.62% |
| POOL240621P00195000 | 2024-05-01 10:03AM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| POOL240621P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.71 | 0.00 | 4.50 | 0.00 | - | 3 | 3 | 141.92% |
| POOL240621P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.71 | 0.00 | 4.60 | 0.00 | - | 5 | 6 | 132.35% |
| POOL240621P00220000 | 2024-05-07 2:37PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| POOL240621P00230000 | 2024-05-16 2:17PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL240621P00240000 | 2024-05-16 2:17PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POOL240621P00250000 | 2024-03-28 10:26AM EDT | 250.00 | 2.35 | 0.10 | 4.80 | 0.00 | - | 1 | 4 | 96.68% |
| POOL240621P00260000 | 2023-11-17 10:57AM EDT | 260.00 | 5.50 | 0.60 | 7.10 | 0.00 | - | 1 | 14 | 99.04% |
| POOL240621P00270000 | 2024-02-21 1:34PM EDT | 270.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 15 | 25 | 79.31% |
| POOL240621P00280000 | 2023-11-28 2:09PM EDT | 280.00 | 7.70 | 1.95 | 3.80 | 0.00 | - | 3 | 17 | 74.65% |
| POOL240621P00290000 | 2024-04-29 11:16AM EDT | 290.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL240621P00300000 | 2024-05-24 9:52AM EDT | 300.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| POOL240621P00310000 | 2024-05-22 2:45PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL240621P00320000 | 2024-05-24 3:50PM EDT | 320.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| POOL240621P00330000 | 2024-05-28 12:04PM EDT | 330.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| POOL240621P00340000 | 2024-05-28 11:21AM EDT | 340.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL240621P00350000 | 2024-05-28 1:54PM EDT | 350.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| POOL240621P00360000 | 2024-05-28 2:35PM EDT | 360.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| POOL240621P00370000 | 2024-05-23 12:41PM EDT | 370.00 | 12.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL240621P00380000 | 2024-05-23 3:32PM EDT | 380.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL240621P00390000 | 2024-05-01 12:24PM EDT | 390.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| POOL240621P00400000 | 2024-05-24 10:41AM EDT | 400.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240621P00410000 | 2024-04-30 9:48AM EDT | 410.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240621P00420000 | 2024-04-17 10:27AM EDT | 420.00 | 52.10 | 49.00 | 57.50 | 0.00 | - | 75 | 31 | 0.00% |
| POOL240621P00450000 | 2023-06-30 11:32AM EDT | 450.00 | 83.30 | 74.90 | 80.00 | 0.00 | - | 1 | 1 | 0.00% |
| POOL240621P00460000 | 2023-08-25 11:48AM EDT | 460.00 | 107.40 | 113.80 | 117.80 | 0.00 | - | 2 | 4 | 116.63% |
| POOL240621P00470000 | 2024-04-18 11:26AM EDT | 470.00 | 101.50 | 98.30 | 108.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240621P00480000 | 2024-04-19 3:39PM EDT | 480.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240621P00500000 | 2024-04-23 11:08AM EDT | 500.00 | 130.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.