UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.66 -0.97 (-1.17%) GOLD FUTURES
2,303.50 -54.20 (-2.30%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,831.80 -2,644.25 (-5.24%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517C00350000 | 2024-04-16 12:12PM EDT | 350.00 | 30.46 | 15.40 | 20.40 | 0.00 | - | - | 1 | 41.83% |
| POOL240517C00360000 | 2024-04-25 12:14PM EDT | 360.00 | 24.10 | 9.80 | 11.50 | 0.00 | - | 4 | 7 | 31.82% |
| POOL240517C00370000 | 2024-04-30 3:39PM EDT | 370.00 | 5.20 | 4.90 | 7.90 | -1.80 | -25.71% | 2 | 19 | 34.66% |
| POOL240517C00380000 | 2024-04-30 3:38PM EDT | 380.00 | 2.60 | 2.30 | 3.60 | -2.00 | -43.48% | 2 | 35 | 30.41% |
| POOL240517C00390000 | 2024-04-30 2:10PM EDT | 390.00 | 1.20 | 1.00 | 1.45 | -0.20 | -14.29% | 6 | 52 | 28.41% |
| POOL240517C00400000 | 2024-04-29 12:48PM EDT | 400.00 | 0.85 | 0.05 | 4.10 | 0.00 | - | 10 | 48 | 48.87% |
| POOL240517C00410000 | 2024-04-29 12:48PM EDT | 410.00 | 0.75 | 0.00 | 3.00 | 0.00 | - | 10 | 30 | 50.61% |
| POOL240517C00420000 | 2024-04-25 12:21PM EDT | 420.00 | 1.00 | 0.00 | 1.90 | 0.00 | - | 4 | 21 | 50.23% |
| POOL240517C00430000 | 2024-04-24 3:54PM EDT | 430.00 | 1.10 | 0.00 | 2.30 | 0.00 | - | 2 | 166 | 58.74% |
| POOL240517C00440000 | 2024-04-15 11:14AM EDT | 440.00 | 1.15 | 0.00 | 2.80 | 0.00 | - | - | 1 | 57.18% |
| POOL240517C00450000 | 2024-04-15 10:37AM EDT | 450.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 4 | 56.18% |
| POOL240517C00460000 | 2024-04-30 12:00PM EDT | 460.00 | 0.15 | 0.05 | 1.70 | -0.05 | -25.00% | 1 | 9 | 60.99% |
| POOL240517C00470000 | 2024-03-18 9:55AM EDT | 470.00 | 3.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 63.53% |
| POOL240517C00480000 | 2024-04-24 3:12PM EDT | 480.00 | 0.31 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 83.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240517P00270000 | 2024-04-22 12:51PM EDT | 270.00 | 0.21 | 0.00 | 1.65 | 0.00 | - | 1 | 2 | 75.42% |
| POOL240517P00280000 | 2024-04-24 3:40PM EDT | 280.00 | 0.28 | 0.05 | 4.30 | 0.00 | - | - | 1 | 83.33% |
| POOL240517P00290000 | 2024-04-25 3:37PM EDT | 290.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | - | 1 | 74.13% |
| POOL240517P00300000 | 2024-04-24 11:49AM EDT | 300.00 | 0.43 | 0.00 | 1.05 | 0.00 | - | 15 | 16 | 54.99% |
| POOL240517P00310000 | 2024-04-25 12:21PM EDT | 310.00 | 0.94 | 0.05 | 1.40 | 0.00 | - | 5 | 24 | 50.59% |
| POOL240517P00320000 | 2024-04-29 11:24AM EDT | 320.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 30 | 37.16% |
| POOL240517P00330000 | 2024-04-29 11:57AM EDT | 330.00 | 1.38 | 0.40 | 1.85 | 0.00 | - | 1 | 322 | 37.40% |
| POOL240517P00340000 | 2024-04-30 1:51PM EDT | 340.00 | 1.70 | 1.30 | 1.90 | +0.04 | +2.41% | 2 | 46 | 29.02% |
| POOL240517P00350000 | 2024-04-30 10:56AM EDT | 350.00 | 3.00 | 3.50 | 4.40 | -0.30 | -9.09% | 2 | 108 | 29.67% |
| POOL240517P00360000 | 2024-04-29 2:32PM EDT | 360.00 | 5.60 | 6.90 | 8.90 | 0.00 | - | 5 | 252 | 31.61% |
| POOL240517P00370000 | 2024-04-30 9:48AM EDT | 370.00 | 10.37 | 12.50 | 14.50 | +3.92 | +60.78% | 1 | 382 | 31.87% |
| POOL240517P00380000 | 2024-04-26 11:16AM EDT | 380.00 | 14.84 | 15.90 | 23.80 | 0.00 | - | 1 | 17 | 40.39% |
| POOL240517P00390000 | 2024-04-24 12:58PM EDT | 390.00 | 21.97 | 24.40 | 32.30 | 0.00 | - | 2 | 18 | 43.98% |
| POOL240517P00400000 | 2024-04-25 9:54AM EDT | 400.00 | 40.00 | 33.70 | 42.00 | 0.00 | - | 2 | 25 | 50.78% |
| POOL240517P00410000 | 2024-03-28 12:09PM EDT | 410.00 | 18.90 | 35.00 | 42.80 | 0.00 | - | 1 | 14 | 0.00% |
| POOL240517P00420000 | 2024-03-28 12:09PM EDT | 420.00 | 24.40 | 45.00 | 52.90 | 0.00 | - | 1 | 21 | 0.00% |
| POOL240517P00430000 | 2024-03-25 11:47AM EDT | 430.00 | 28.10 | 52.60 | 60.70 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.