Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,979.27 +1,002.23 (+1.50%) CMC Crypto 200
1,373.88 +43.27 (+3.25%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240816C00290000 | 2024-07-23 1:37PM EDT | 290.00 | 47.55 | 78.00 | 87.00 | 0.00 | - | 2 | 2 | 58.08% |
| POOL240816C00300000 | 2024-07-25 12:05PM EDT | 300.00 | 63.00 | 68.60 | 76.50 | +2.90 | +4.83% | 1 | 60 | 52.08% |
| POOL240816C00310000 | 2024-07-25 12:05PM EDT | 310.00 | 50.45 | 58.90 | 66.60 | 0.00 | - | 2 | 61 | 74.00% |
| POOL240816C00320000 | 2024-07-25 9:38AM EDT | 320.00 | 53.94 | 48.90 | 57.00 | +28.94 | +115.76% | 1 | 50 | 66.81% |
| POOL240816C00330000 | 2024-07-25 10:55AM EDT | 330.00 | 25.35 | 39.60 | 47.40 | 0.00 | - | 6 | 111 | 59.29% |
| POOL240816C00340000 | 2024-07-26 9:59AM EDT | 340.00 | 31.45 | 30.50 | 37.30 | +13.90 | +79.20% | 3 | 90 | 49.42% |
| POOL240816C00350000 | 2024-07-25 2:48PM EDT | 350.00 | 22.50 | 22.10 | 29.00 | +5.20 | +30.06% | 1 | 37 | 45.62% |
| POOL240816C00360000 | 2024-07-26 12:56PM EDT | 360.00 | 19.22 | 15.50 | 21.40 | +6.52 | +51.34% | 10 | 22 | 42.12% |
| POOL240816C00370000 | 2024-07-26 1:39PM EDT | 370.00 | 12.60 | 9.80 | 14.70 | +6.00 | +90.91% | 22 | 33 | 38.81% |
| POOL240816C00380000 | 2024-07-26 12:59PM EDT | 380.00 | 7.77 | 6.30 | 10.50 | +3.72 | +91.85% | 24 | 14 | 39.54% |
| POOL240816C00450000 | 2024-07-26 9:31AM EDT | 450.00 | 1.10 | 0.00 | 1.85 | +0.95 | +633.33% | 4 | 1 | 55.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240816P00200000 | 2024-07-19 3:10PM EDT | 200.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 157.62% |
| POOL240816P00210000 | 2024-07-24 3:51PM EDT | 210.00 | 0.17 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 146.90% |
| POOL240816P00230000 | 2024-07-11 11:48AM EDT | 230.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | - | 2 | 104.00% |
| POOL240816P00240000 | 2024-07-26 9:37AM EDT | 240.00 | 0.75 | 0.00 | 1.00 | -1.25 | -62.50% | 1 | 1 | 89.84% |
| POOL240816P00250000 | 2024-07-25 9:41AM EDT | 250.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 12 | 108.15% |
| POOL240816P00260000 | 2024-07-25 10:05AM EDT | 260.00 | 2.21 | 0.00 | 4.40 | 0.00 | - | 1 | 17 | 99.83% |
| POOL240816P00270000 | 2024-07-25 10:50AM EDT | 270.00 | 0.23 | 0.00 | 4.40 | 0.00 | - | 18 | 80 | 91.19% |
| POOL240816P00280000 | 2024-07-25 2:42PM EDT | 280.00 | 0.78 | 0.00 | 0.40 | +0.33 | +73.33% | 2 | 261 | 53.61% |
| POOL240816P00290000 | 2024-07-26 1:30PM EDT | 290.00 | 0.15 | 0.05 | 2.15 | -0.20 | -57.14% | 3 | 78 | 63.79% |
| POOL240816P00300000 | 2024-07-26 3:21PM EDT | 300.00 | 0.35 | 0.30 | 0.90 | -0.15 | -30.00% | 3 | 233 | 50.22% |
| POOL240816P00310000 | 2024-07-26 9:34AM EDT | 310.00 | 0.85 | 0.25 | 0.75 | -0.05 | -5.56% | 2 | 54 | 45.68% |
| POOL240816P00320000 | 2024-07-26 3:56PM EDT | 320.00 | 0.66 | 0.50 | 1.10 | -0.63 | -48.84% | 21 | 164 | 42.53% |
| POOL240816P00330000 | 2024-07-26 2:00PM EDT | 330.00 | 1.47 | 0.90 | 2.10 | -0.96 | -39.51% | 29 | 49 | 42.35% |
| POOL240816P00340000 | 2024-07-26 1:35PM EDT | 340.00 | 2.00 | 0.95 | 3.30 | -2.30 | -53.49% | 25 | 109 | 40.34% |
| POOL240816P00350000 | 2024-07-26 10:57AM EDT | 350.00 | 3.90 | 1.05 | 4.90 | -3.40 | -46.58% | 4 | 28 | 37.67% |
| POOL240816P00360000 | 2024-07-26 3:00PM EDT | 360.00 | 6.27 | 3.20 | 8.50 | -4.63 | -42.48% | 38 | 7 | 38.86% |
| POOL240816P00370000 | 2024-07-26 12:49PM EDT | 370.00 | 9.50 | 8.50 | 11.30 | -14.83 | -60.95% | 11 | 2 | 34.35% |
| POOL240816P00380000 | 2024-07-26 12:49PM EDT | 380.00 | 15.10 | 14.60 | 16.00 | -7.63 | -33.57% | 1 | 1 | 31.84% |
| POOL240816P00390000 | 2024-07-11 11:21AM EDT | 390.00 | 75.50 | 19.30 | 25.10 | 0.00 | - | - | 0 | 38.98% |
| POOL240816P00400000 | 2024-07-16 11:53AM EDT | 400.00 | 62.29 | 27.60 | 34.20 | 0.00 | - | 1 | 1 | 44.46% |
| POOL240816P00430000 | 2024-07-16 11:53AM EDT | 430.00 | 91.82 | 55.20 | 62.90 | 0.00 | - | - | 0 | 60.12% |
© 2024 Yahoo. All rights reserved.