Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00200000 | 2024-05-08 11:12AM EDT | 200.00 | 168.20 | 140.10 | 150.00 | 0.00 | - | 1 | 14 | 53.63% |
| POOL241220C00250000 | 2024-01-22 4:26PM EDT | 250.00 | 160.57 | 146.00 | 155.00 | 0.00 | - | - | 9 | 120.54% |
| POOL241220C00260000 | 2023-10-23 1:52PM EDT | 260.00 | 96.52 | 114.60 | 117.80 | 0.00 | - | - | 2 | 80.51% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 74.16% |
| POOL241220C00300000 | 2023-12-22 4:59PM EDT | 300.00 | 119.55 | 98.00 | 104.90 | 0.00 | - | 1 | 0 | 87.68% |
| POOL241220C00330000 | 2024-02-15 12:36PM EDT | 330.00 | 84.50 | 89.10 | 95.90 | 0.00 | - | 2 | 0 | 91.89% |
| POOL241220C00340000 | 2023-12-08 4:01PM EDT | 340.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL241220C00350000 | 2024-06-14 9:31AM EDT | 350.00 | 28.20 | 27.80 | 31.40 | -6.40 | -18.50% | 1 | 1 | 36.04% |
| POOL241220C00360000 | 2024-05-29 2:57PM EDT | 360.00 | 32.70 | 20.80 | 27.00 | 0.00 | - | 2 | 3 | 35.52% |
| POOL241220C00370000 | 2024-01-03 12:18PM EDT | 370.00 | 58.65 | 49.10 | 55.10 | 0.00 | - | - | 1 | 64.88% |
| POOL241220C00380000 | 2024-06-07 10:16AM EDT | 380.00 | 18.40 | 13.10 | 18.80 | 0.00 | - | 2 | 1 | 33.79% |
| POOL241220C00390000 | 2024-06-10 3:45PM EDT | 390.00 | 14.69 | 10.30 | 15.70 | 0.00 | - | 2 | 13 | 33.32% |
| POOL241220C00400000 | 2024-01-19 4:38PM EDT | 400.00 | 44.00 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 66.69% |
| POOL241220C00410000 | 2024-05-16 3:02PM EDT | 410.00 | 21.40 | 5.30 | 11.40 | 0.00 | - | 1 | 5 | 33.38% |
| POOL241220C00420000 | 2024-03-07 2:54PM EDT | 420.00 | 47.20 | 32.20 | 39.00 | 0.00 | - | 127 | 107 | 62.96% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 61.18% |
| POOL241220C00440000 | 2024-02-09 4:28PM EDT | 440.00 | 27.50 | 35.70 | 43.00 | 0.00 | - | 8 | 12 | 71.88% |
| POOL241220C00450000 | 2024-05-29 2:57PM EDT | 450.00 | 6.15 | 0.10 | 8.20 | 0.00 | - | 2 | 42 | 37.35% |
| POOL241220C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 3.60 | 1.45 | 7.40 | 0.00 | - | 1 | 3 | 37.91% |
| POOL241220C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 2.95 | 0.05 | 6.70 | 0.00 | - | 1 | 1 | 38.46% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 54.31% |
| POOL241220C00500000 | 2024-04-11 3:57PM EDT | 500.00 | 9.59 | 0.55 | 6.60 | 0.00 | - | 4 | 25 | 43.05% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 43.60% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 11.80 | 13.50 | 0.00 | - | 1 | 2 | 58.92% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 42.62% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 72.10% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 69.78% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 63.88% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 55.03% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| POOL241220P00210000 | 2023-11-02 1:26PM EDT | 210.00 | 7.60 | 0.55 | 4.00 | 0.00 | - | - | 2 | 50.48% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 49.19% |
| POOL241220P00230000 | 2024-05-06 9:30AM EDT | 230.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | 1 | 1 | 36.55% |
| POOL241220P00250000 | 2024-06-11 9:43AM EDT | 250.00 | 3.46 | 1.45 | 7.40 | 0.00 | - | 1 | 2 | 43.15% |
| POOL241220P00260000 | 2024-06-14 2:55PM EDT | 260.00 | 4.00 | 1.50 | 7.90 | +0.85 | +26.98% | 1 | 13 | 40.17% |
| POOL241220P00270000 | 2024-05-29 2:57PM EDT | 270.00 | 4.66 | 3.70 | 9.30 | 0.00 | - | 2 | 12 | 38.67% |
| POOL241220P00280000 | 2023-12-14 10:41AM EDT | 280.00 | 10.20 | 6.90 | 11.60 | 0.00 | - | 1 | 1 | 38.21% |
| POOL241220P00290000 | 2023-11-20 2:34PM EDT | 290.00 | 17.80 | 7.80 | 14.20 | 0.00 | - | 1 | 31 | 37.65% |
| POOL241220P00300000 | 2024-06-14 10:02AM EDT | 300.00 | 13.00 | 8.60 | 13.50 | +1.20 | +10.17% | 1 | 25 | 32.47% |
| POOL241220P00310000 | 2024-06-10 9:30AM EDT | 310.00 | 14.35 | 12.50 | 16.40 | 0.00 | - | 1 | 16 | 31.68% |
| POOL241220P00320000 | 2024-06-11 10:54AM EDT | 320.00 | 17.50 | 16.10 | 20.30 | 0.00 | - | 2 | 35 | 31.51% |
| POOL241220P00330000 | 2024-06-14 1:59PM EDT | 330.00 | 21.82 | 19.50 | 23.70 | -0.33 | -1.49% | 10 | 12 | 30.25% |
| POOL241220P00340000 | 2024-06-14 1:59PM EDT | 340.00 | 26.03 | 23.70 | 28.00 | +0.83 | +3.29% | 23 | 292 | 29.44% |
| POOL241220P00350000 | 2024-06-10 12:39PM EDT | 350.00 | 31.30 | 29.20 | 33.00 | 0.00 | - | 1 | 16 | 28.80% |
| POOL241220P00360000 | 2024-06-14 1:43PM EDT | 360.00 | 36.41 | 32.20 | 38.40 | +5.25 | +16.85% | 1 | 30 | 28.03% |
| POOL241220P00370000 | 2024-06-07 3:20PM EDT | 370.00 | 42.02 | 38.00 | 44.40 | 0.00 | - | 17 | 18 | 27.30% |
| POOL241220P00380000 | 2024-06-14 1:34PM EDT | 380.00 | 48.77 | 44.70 | 50.60 | +2.87 | +6.25% | 12 | 418 | 26.18% |
| POOL241220P00390000 | 2024-06-07 3:45PM EDT | 390.00 | 55.37 | 52.10 | 59.70 | 0.00 | - | 4 | 91 | 27.91% |
| POOL241220P00400000 | 2024-01-19 4:39PM EDT | 400.00 | 46.00 | 42.00 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 0.00% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 0.00% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.