Singapore markets open in 3 hours 41 minutes

Pool Corporation (POOL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
367.60-3.54 (-0.95%)
At close: 04:00PM EDT
367.60 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
POOL240621C002900002024-01-02 11:41AM EDT290.00109.0090.6097.800.00-10119.37%
POOL240621C003000002024-02-22 10:59AM EDT300.00106.40115.70125.000.00-13215.95%
POOL240621C003300002024-03-07 11:03AM EDT330.0086.0068.5075.900.00-12127.14%
POOL240621C003400002024-02-20 1:33PM EDT340.0059.3081.0088.300.00-123172.01%
POOL240621C003500002024-04-25 11:32AM EDT350.0030.4720.6026.000.00-110237.54%
POOL240621C003600002024-02-07 12:36PM EDT360.0043.0064.1069.500.00-19149.96%
POOL240621C003700002024-05-22 10:09AM EDT370.0011.408.9011.10+1.15+11.22%13228.60%
POOL240621C003800002024-05-22 10:29AM EDT380.008.655.107.40+2.45+39.52%14629.10%
POOL240621C003900002024-05-22 11:48AM EDT390.004.402.304.60+1.50+51.72%33029.08%
POOL240621C004000002024-05-21 10:20AM EDT400.001.861.052.100.00-15126.67%
POOL240621C004100002024-05-20 1:10PM EDT410.000.900.351.250.00-130827.56%
POOL240621C004200002024-05-15 12:05PM EDT420.001.170.004.700.00-23746.95%
POOL240621C004300002024-05-07 2:46PM EDT430.000.820.000.900.00-106733.59%
POOL240621C004400002024-05-06 12:15PM EDT440.000.680.002.800.00-201448.78%
POOL240621C004500002024-03-28 3:40PM EDT450.008.080.001.950.00-1648.41%
POOL240621C004600002024-05-13 9:30AM EDT460.000.680.001.500.00-31249.28%
POOL240621C004800002024-01-03 4:41PM EDT480.005.603.204.600.00-1670.37%
POOL240621C004900002024-04-05 3:56PM EDT490.001.600.004.400.00-1664.62%
POOL240621C005000002024-03-28 12:23PM EDT500.001.600.004.400.00-1767.99%
POOL240621C005200002024-03-15 9:34AM EDT520.001.000.004.800.00-12675.82%
POOL240621C005400002023-12-29 11:42AM EDT540.003.300.004.800.00-161881.93%
POOL240621C005600002023-12-07 1:54PM EDT560.000.550.004.800.00-2487.73%
POOL240621C005800002024-01-23 12:07PM EDT580.000.600.004.800.00-21193.23%
POOL240621C006000002024-03-28 2:44PM EDT600.000.550.004.300.00-4496.40%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
POOL240621P001600002024-03-07 2:40PM EDT160.000.250.004.400.00-13169.09%
POOL240621P001650002024-05-01 10:03AM EDT165.000.100.004.300.00-11162.77%
POOL240621P001700002023-12-07 1:53PM EDT170.000.500.004.800.00-10160.89%
POOL240621P001750002023-12-07 1:53PM EDT175.000.590.004.800.00-12155.54%
POOL240621P001800002023-09-08 2:19PM EDT180.001.600.106.900.00-15163.18%
POOL240621P001850002023-07-24 3:28PM EDT185.001.550.009.600.00-11170.17%
POOL240621P001900002023-08-14 12:41PM EDT190.001.700.006.200.00-35148.36%
POOL240621P001950002024-05-01 10:03AM EDT195.000.300.001.000.00-322103.03%
POOL240621P002000002024-03-04 2:59PM EDT200.000.710.004.500.00-33129.18%
POOL240621P002100002024-03-04 2:59PM EDT210.000.710.004.600.00-56120.80%
POOL240621P002200002024-05-07 2:37PM EDT220.000.050.004.300.00--2110.64%
POOL240621P002300002024-05-16 2:17PM EDT230.000.050.000.500.00-1271.29%
POOL240621P002400002024-05-16 2:17PM EDT240.000.050.004.400.00-1195.17%
POOL240621P002500002024-03-28 10:26AM EDT250.002.350.104.800.00-1489.75%
POOL240621P002600002023-11-17 10:57AM EDT260.005.500.607.100.00-11492.21%
POOL240621P002700002024-02-21 1:34PM EDT270.002.020.004.800.00-152574.63%
POOL240621P002800002023-11-28 2:09PM EDT280.007.701.953.800.00-31770.75%
POOL240621P002900002024-04-29 11:16AM EDT290.000.770.000.900.00-24248.61%
POOL240621P003000002024-05-14 11:03AM EDT300.000.500.004.600.00-19753.28%
POOL240621P003100002024-05-22 2:45PM EDT310.000.330.251.70+0.08+32.00%26643.07%
POOL240621P003200002024-05-17 3:31PM EDT320.000.950.001.950.00-16538.22%
POOL240621P003300002024-05-21 10:20AM EDT330.001.180.402.000.00-326532.06%
POOL240621P003400002024-05-22 1:21PM EDT340.001.421.152.50-0.51-26.42%340327.58%
POOL240621P003500002024-05-22 1:22PM EDT350.003.293.205.10-0.91-21.67%343128.50%
POOL240621P003600002024-05-22 3:43PM EDT360.006.705.907.10+1.20+21.82%1411724.75%
POOL240621P003700002024-05-21 3:54PM EDT370.009.7010.0011.80+0.77+8.62%332924.63%
POOL240621P003800002024-05-22 10:29AM EDT380.0012.2115.9017.40-6.44-34.53%13323.02%
POOL240621P003900002024-05-01 12:24PM EDT390.0036.6720.1028.200.00-244632.48%
POOL240621P004000002024-05-10 2:20PM EDT400.0029.3328.8036.900.00-12235.10%
POOL240621P004100002024-04-30 9:48AM EDT410.0044.3738.1047.000.00-11641.22%
POOL240621P004200002024-04-17 10:27AM EDT420.0052.1049.0057.500.00-753148.35%
POOL240621P004500002023-06-30 11:32AM EDT450.0083.3074.9080.000.00-110.00%
POOL240621P004600002023-08-25 11:48AM EDT460.00107.40113.80117.800.00-24122.39%
POOL240621P004700002024-04-18 11:26AM EDT470.00101.5098.30108.000.00-1073.76%
POOL240621P004800002024-04-19 3:39PM EDT480.00118.100.000.000.00-100.00%
POOL240621P005000002024-04-23 11:08AM EDT500.00130.20127.20137.000.00-1081.23%