Advertisement
U.S. markets close in 1 hour 10 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
404.32-10.30 (-2.48%)
As of 02:50PM EDT. Market open.
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240419C002800002023-10-30 9:30AM EDT280.0054.100.000.000.00-100.00%
POOL240419C003100002023-11-16 1:26PM EDT310.0056.7088.2096.000.00-1169.17%
POOL240419C003200002023-11-15 10:49AM EDT320.0055.5579.2087.000.00-1169.95%
POOL240419C003300002023-12-14 4:33PM EDT330.0078.6059.3067.000.00-170.00%
POOL240419C003400002024-03-15 10:30AM EDT340.0061.6261.9069.500.00-21168.30%
POOL240419C003500002024-01-19 1:30PM EDT350.0048.7044.5052.100.00-180.00%
POOL240419C003600002024-03-06 1:50PM EDT360.0052.5042.7050.000.00-276954.25%
POOL240419C003700002024-02-23 11:10AM EDT370.0021.6047.1053.000.00-1877.02%
POOL240419C003800002024-03-12 9:46AM EDT380.0029.7526.3031.500.00-28542.24%
POOL240419C003900002024-03-18 11:32AM EDT390.0018.6018.6023.500.00-29838.45%
POOL240419C004000002024-03-27 10:54AM EDT400.0018.3312.1012.900.00-322126.32%
POOL240419C004100002024-03-28 2:17PM EDT410.007.907.207.80-3.90-33.05%419725.50%
POOL240419C004200002024-03-28 2:17PM EDT420.004.363.804.50-1.54-26.10%233525.53%
POOL240419C004300002024-03-28 1:32PM EDT430.002.801.202.60-0.40-12.50%216126.29%
POOL240419C004400002024-03-27 11:59AM EDT440.001.950.552.400.00-121631.38%
POOL240419C004500002024-03-27 11:59AM EDT450.001.070.053.500.00-14441.46%
POOL240419C004600002024-03-25 10:01AM EDT460.001.250.004.500.00-7850.90%
POOL240419C004700002024-03-07 11:45AM EDT470.002.200.004.400.00-1455.81%
POOL240419C004800002024-03-22 1:56PM EDT480.000.750.004.300.00-1160.42%
POOL240419C004900002024-01-16 11:20AM EDT490.001.800.004.700.00--155.36%
POOL240419C005000002024-03-04 10:32AM EDT500.000.550.004.300.00-1858.31%
POOL240419C005100002024-02-22 1:17PM EDT510.000.300.001.500.00-1250.42%
POOL240419C005200002024-03-27 2:03PM EDT520.000.050.000.050.00-2237.50%
POOL240419C005400002024-03-04 11:17AM EDT540.000.310.000.250.00-11551.12%
POOL240419C005500002024-02-22 1:29PM EDT550.000.050.004.300.00-2276.99%
POOL240419C005600002024-02-22 1:29PM EDT560.000.080.004.300.00-4480.38%
POOL240419C006000002024-03-14 1:40PM EDT600.000.050.000.050.00-1452.34%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
POOL240419P001600002024-02-26 11:29AM EDT160.000.130.004.300.00-6573211.55%
POOL240419P001650002024-03-11 10:22AM EDT165.000.050.000.050.00-414117.19%
POOL240419P001700002023-12-12 1:38PM EDT170.000.150.004.400.00-10199.88%
POOL240419P001800002024-03-08 3:21PM EDT180.000.050.000.050.00-7145106.25%
POOL240419P002100002023-10-20 11:01AM EDT210.003.100.004.500.00-22156.74%
POOL240419P002200002024-03-20 2:01PM EDT220.000.050.000.050.00-42081.25%
POOL240419P002300002024-03-20 2:01PM EDT230.000.050.000.050.00-41375.78%
POOL240419P002400002024-03-20 2:03PM EDT240.000.050.000.050.00-81870.31%
POOL240419P002500002024-03-18 9:58AM EDT250.000.050.004.300.00-18119.09%
POOL240419P002600002024-03-20 2:03PM EDT260.000.050.000.050.00-75260.16%
POOL240419P002700002024-03-27 2:03PM EDT270.000.050.000.050.00-16455.47%
POOL240419P002800002024-02-21 11:23AM EDT280.001.170.054.300.00-13795.43%
POOL240419P002900002024-02-13 3:54PM EDT290.002.100.004.400.00-113588.13%
POOL240419P003000002024-02-27 12:01PM EDT300.001.400.054.000.00-111879.27%
POOL240419P003100002024-02-27 3:55PM EDT310.001.460.004.400.00-26473.61%
POOL240419P003200002024-03-18 11:26AM EDT320.000.700.004.500.00-18266.94%
POOL240419P003300002024-03-26 9:30AM EDT330.000.500.051.000.00-131649.81%
POOL240419P003400002024-03-26 9:32AM EDT340.000.700.154.800.00-15254.50%
POOL240419P003500002024-03-15 12:10PM EDT350.002.690.705.000.00-113459.57%
POOL240419P003600002024-03-26 11:44AM EDT360.001.100.502.200.00-221239.24%
POOL240419P003700002024-03-28 11:44AM EDT370.001.851.053.90+0.85+85.00%136339.55%
POOL240419P003800002024-03-28 11:44AM EDT380.002.702.253.70+0.40+17.39%127331.06%
POOL240419P003900002024-03-25 1:36PM EDT390.004.104.304.900.00-316026.53%
POOL240419P004000002024-03-26 10:29AM EDT400.006.107.608.100.00-920025.12%
POOL240419P004100002024-03-28 12:37PM EDT410.0012.4012.4013.30+4.00+47.62%110325.05%
POOL240419P004200002024-03-22 11:54AM EDT420.0012.2316.1020.500.00-11326.46%
POOL240419P004300002024-03-22 2:27PM EDT430.0016.7023.6029.200.00-7729.55%
POOL240419P004500002023-10-19 9:39AM EDT450.00116.0095.10104.800.00-10176.71%
POOL240419P004800002024-03-26 10:49AM EDT480.0069.6672.3080.600.00-1063.03%