UK markets open in 3 hours 54 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,034.32 -38.58 (-0.21%) CRUDE OIL
81.10 +0.27 (+0.33%) GOLD FUTURES
2,331.00 +0.20 (+0.01%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,891.91 +1,074.41 (+2.25%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240719C00330000 | 2024-06-25 3:44PM EDT | 330.00 | 2.79 | 2.10 | 3.20 | -13.29 | -82.65% | 43 | 7 | 30.59% |
| POOL240719C00340000 | 2024-06-25 3:56PM EDT | 340.00 | 1.40 | 1.10 | 1.70 | -8.70 | -86.14% | 21 | 15 | 31.21% |
| POOL240719C00350000 | 2024-06-25 3:58PM EDT | 350.00 | 0.70 | 0.50 | 1.00 | -5.30 | -88.33% | 11 | 48 | 32.92% |
| POOL240719C00360000 | 2024-06-25 1:21PM EDT | 360.00 | 0.85 | 0.05 | 1.80 | -2.09 | -71.09% | 19 | 62 | 44.67% |
| POOL240719C00370000 | 2024-06-24 3:50PM EDT | 370.00 | 1.39 | 0.00 | 1.25 | 0.00 | - | 5 | 39 | 46.20% |
| POOL240719C00380000 | 2024-06-25 12:55PM EDT | 380.00 | 0.73 | 0.00 | 2.20 | -0.12 | -14.12% | 2 | 65 | 50.01% |
| POOL240719C00390000 | 2024-06-20 10:23AM EDT | 390.00 | 2.31 | 0.00 | 0.45 | 0.00 | - | 1 | 75 | 46.46% |
| POOL240719C00400000 | 2024-06-25 9:35AM EDT | 400.00 | 0.06 | 0.00 | 0.10 | -1.44 | -96.00% | 3 | 29 | 41.02% |
| POOL240719C00410000 | 2024-06-25 9:50AM EDT | 410.00 | 0.10 | 0.00 | 0.10 | -1.60 | -94.12% | 1 | 35 | 44.43% |
| POOL240719C00420000 | 2024-05-24 10:08AM EDT | 420.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 73.67% |
| POOL240719C00430000 | 2024-05-08 11:34AM EDT | 430.00 | 1.57 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 83.52% |
| POOL240719C00440000 | 2024-03-14 11:30AM EDT | 440.00 | 14.90 | 5.10 | 8.40 | 0.00 | - | 2 | 0 | 117.20% |
| POOL240719C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| POOL240719C00470000 | 2024-06-24 2:41PM EDT | 470.00 | 0.05 | 2.90 | 1.15 | 0.00 | - | 1 | 3 | 98.39% |
| POOL240719C00480000 | 2024-05-16 11:48AM EDT | 480.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 4 | 5 | 103.39% |
| POOL240719C00500000 | 2024-04-09 3:18PM EDT | 500.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 110.64% |
| POOL240719C00520000 | 2024-01-09 2:44PM EDT | 520.00 | 3.80 | 2.05 | 7.00 | 0.00 | - | - | 1 | 137.72% |
| POOL240719C00540000 | 2023-12-28 11:23AM EDT | 540.00 | 5.11 | 0.10 | 6.20 | 0.00 | - | 10 | 13 | 133.79% |
| POOL240719C00560000 | 2023-12-29 11:21AM EDT | 560.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 132.91% |
| POOL240719C00600000 | 2024-03-07 12:35PM EDT | 600.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 142.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240719P00185000 | 2024-01-02 12:46PM EDT | 185.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 133.50% |
| POOL240719P00190000 | 2024-01-02 12:46PM EDT | 190.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 128.37% |
| POOL240719P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 114.82% |
| POOL240719P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 104.27% |
| POOL240719P00220000 | 2024-06-25 9:44AM EDT | 220.00 | 0.05 | 0.00 | 4.80 | -2.25 | -97.83% | - | 3 | 96.68% |
| POOL240719P00230000 | 2023-12-11 11:03AM EDT | 230.00 | 2.50 | 0.10 | 5.90 | 0.00 | - | - | 1 | 91.92% |
| POOL240719P00250000 | 2024-06-25 3:46PM EDT | 250.00 | 0.35 | 0.25 | 0.75 | -0.06 | -14.63% | 88 | 6 | 51.32% |
| POOL240719P00260000 | 2024-05-23 10:52AM EDT | 260.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | - | 2 | 52.91% |
| POOL240719P00270000 | 2024-06-25 11:45AM EDT | 270.00 | 1.04 | 0.50 | 1.60 | -0.34 | -24.64% | 8 | 4 | 43.51% |
| POOL240719P00280000 | 2024-06-25 3:46PM EDT | 280.00 | 1.50 | 1.30 | 1.80 | +0.60 | +66.67% | 35 | 6 | 36.22% |
| POOL240719P00290000 | 2024-06-25 3:58PM EDT | 290.00 | 2.67 | 2.25 | 3.10 | +1.97 | +281.43% | 117 | 12 | 33.61% |
| POOL240719P00300000 | 2024-06-25 3:49PM EDT | 300.00 | 5.00 | 4.20 | 5.40 | +4.08 | +443.48% | 134 | 22 | 31.56% |
| POOL240719P00310000 | 2024-06-25 3:58PM EDT | 310.00 | 8.46 | 8.00 | 8.90 | +6.90 | +442.31% | 158 | 71 | 29.19% |
| POOL240719P00320000 | 2024-06-25 2:51PM EDT | 320.00 | 13.50 | 13.40 | 15.40 | +10.20 | +309.09% | 75 | 118 | 31.33% |
| POOL240719P00330000 | 2024-06-25 3:41PM EDT | 330.00 | 22.35 | 19.80 | 24.30 | +16.58 | +287.35% | 49 | 287 | 37.73% |
| POOL240719P00340000 | 2024-06-25 3:25PM EDT | 340.00 | 28.00 | 28.10 | 32.70 | +18.60 | +197.87% | 11 | 52 | 39.80% |
| POOL240719P00350000 | 2024-06-25 3:44PM EDT | 350.00 | 40.53 | 36.20 | 43.30 | +22.48 | +124.54% | 29 | 70 | 50.06% |
| POOL240719P00360000 | 2024-06-25 12:43PM EDT | 360.00 | 45.68 | 47.10 | 53.40 | +23.18 | +103.02% | 10 | 67 | 57.62% |
| POOL240719P00370000 | 2024-06-24 3:42PM EDT | 370.00 | 60.75 | 55.90 | 63.30 | +29.45 | +94.09% | 1 | 120 | 63.75% |
| POOL240719P00380000 | 2024-06-18 10:27AM EDT | 380.00 | 40.50 | 66.10 | 73.50 | 0.00 | - | 1 | 0 | 71.02% |
| POOL240719P00390000 | 2024-06-25 3:46PM EDT | 390.00 | 80.32 | 75.90 | 83.40 | +48.02 | +148.67% | 6 | 13 | 76.42% |
| POOL240719P00400000 | 2024-06-25 3:46PM EDT | 400.00 | 90.35 | 86.10 | 93.50 | +31.70 | +54.05% | 6 | 0 | 52.25% |
| POOL240719P00410000 | 2024-06-20 9:30AM EDT | 410.00 | 73.00 | 95.60 | 103.50 | 0.00 | - | 1 | 0 | 51.17% |
| POOL240719P00420000 | 2024-03-26 3:56PM EDT | 420.00 | 32.70 | 48.40 | 55.10 | 0.00 | - | 6 | 6 | 0.00% |
| POOL240719P00430000 | 2024-05-07 10:23AM EDT | 430.00 | 56.80 | 78.00 | 87.90 | 0.00 | - | - | 0 | 0.00% |
| POOL240719P00470000 | 2024-05-15 3:19PM EDT | 470.00 | 85.30 | 124.40 | 132.90 | 0.00 | - | 4 | 0 | 0.00% |
| POOL240719P00490000 | 2024-04-23 11:27AM EDT | 490.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POOL240719P00500000 | 2024-04-19 10:47AM EDT | 500.00 | 136.20 | 128.30 | 138.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL240719P00520000 | 2024-02-22 10:30AM EDT | 520.00 | 145.50 | 99.00 | 108.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.