Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,018.44 +1,772.42 (+2.64%) CMC Crypto 200
1,445.78 -22.33 (-1.52%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL240719C00360000 | 2024-05-23 1:53PM EDT | 360.00 | 15.50 | 15.80 | 19.80 | 0.00 | - | 1 | 32 | 32.87% |
| POOL240719C00370000 | 2024-05-24 1:14PM EDT | 370.00 | 12.90 | 11.20 | 12.70 | +0.10 | +0.78% | 2 | 13 | 28.30% |
| POOL240719C00380000 | 2024-05-15 10:17AM EDT | 380.00 | 10.16 | 7.20 | 9.50 | -5.76 | -36.18% | 1 | 59 | 29.04% |
| POOL240719C00390000 | 2024-05-13 1:02PM EDT | 390.00 | 10.07 | 4.50 | 7.40 | 0.00 | - | 2 | 73 | 30.48% |
| POOL240719C00400000 | 2024-05-17 9:30AM EDT | 400.00 | 5.80 | 1.20 | 4.00 | 0.00 | - | 1 | 30 | 27.48% |
| POOL240719C00410000 | 2024-05-20 12:07PM EDT | 410.00 | 4.40 | 1.25 | 4.30 | 0.00 | - | 2 | 33 | 32.40% |
| POOL240719C00420000 | 2024-05-24 10:08AM EDT | 420.00 | 0.80 | 0.05 | 2.50 | -2.42 | -75.16% | 1 | 1 | 30.71% |
| POOL240719C00430000 | 2024-05-08 11:34AM EDT | 430.00 | 1.57 | 0.05 | 4.80 | 0.00 | - | 1 | 5 | 41.40% |
| POOL240719C00440000 | 2024-03-14 11:30AM EDT | 440.00 | 14.90 | 5.10 | 8.40 | 0.00 | - | 2 | 0 | 50.33% |
| POOL240719C00460000 | 2024-05-13 9:30AM EDT | 460.00 | 1.03 | 0.00 | 4.60 | 0.00 | - | 3 | 11 | 50.91% |
| POOL240719C00470000 | 2024-03-05 4:10PM EDT | 470.00 | 11.00 | 2.90 | 6.00 | 0.00 | - | 1 | 2 | 53.49% |
| POOL240719C00480000 | 2024-05-16 11:48AM EDT | 480.00 | 0.79 | 0.00 | 4.40 | 0.00 | - | 4 | 5 | 56.26% |
| POOL240719C00500000 | 2024-04-09 3:18PM EDT | 500.00 | 2.24 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 52.22% |
| POOL240719C00520000 | 2024-01-09 2:44PM EDT | 520.00 | 3.80 | 2.05 | 7.00 | 0.00 | - | - | 1 | 67.53% |
| POOL240719C00540000 | 2023-12-28 11:23AM EDT | 540.00 | 5.11 | 0.10 | 6.20 | 0.00 | - | 10 | 13 | 66.59% |
| POOL240719C00560000 | 2023-12-29 11:21AM EDT | 560.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 67.11% |
| POOL240719C00600000 | 2024-03-07 12:35PM EDT | 600.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | 1 | 5 | 74.12% |
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 | 105.57% |
| POOL240719P00190000 | 2024-01-02 12:46PM EDT | 190.00 | 0.45 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 102.38% |
| POOL240719P00200000 | 2024-03-04 2:59PM EDT | 200.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 93.58% |
| POOL240719P00210000 | 2024-03-04 2:59PM EDT | 210.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 5 | 6 | 86.98% |
| POOL240719P00220000 | 2023-12-04 11:57AM EDT | 220.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 82.59% |
| POOL240719P00230000 | 2023-12-11 11:03AM EDT | 230.00 | 2.50 | 0.10 | 5.90 | 0.00 | - | - | 1 | 80.43% |
| POOL240719P00250000 | 2024-02-06 11:01AM EDT | 250.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 5 | 6 | 64.69% |
| POOL240719P00270000 | 2024-04-05 10:12AM EDT | 270.00 | 1.10 | 0.15 | 4.80 | 0.00 | - | 1 | 3 | 54.09% |
| POOL240719P00280000 | 2024-03-01 11:56AM EDT | 280.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 58.77% |
| POOL240719P00290000 | 2024-03-01 4:59PM EDT | 290.00 | 2.98 | 0.05 | 5.60 | 0.00 | - | 1 | 11 | 55.62% |
| POOL240719P00300000 | 2024-04-24 10:27AM EDT | 300.00 | 2.50 | 0.05 | 5.40 | 0.00 | - | 1 | 5 | 48.99% |
| POOL240719P00310000 | 2024-05-24 12:29PM EDT | 310.00 | 1.90 | 1.15 | 5.90 | +0.05 | +2.70% | 1 | 24 | 44.54% |
| POOL240719P00320000 | 2024-05-15 1:44PM EDT | 320.00 | 1.43 | 2.00 | 5.10 | 0.00 | - | 1 | 3 | 36.38% |
| POOL240719P00330000 | 2024-05-23 10:56AM EDT | 330.00 | 4.00 | 3.00 | 6.40 | 0.00 | - | 2 | 10 | 33.71% |
| POOL240719P00340000 | 2024-05-24 3:47PM EDT | 340.00 | 4.90 | 4.60 | 6.80 | -0.78 | -13.73% | 3 | 19 | 28.29% |
| POOL240719P00350000 | 2024-05-24 12:29PM EDT | 350.00 | 7.40 | 7.00 | 9.50 | -1.70 | -18.68% | 1 | 36 | 26.80% |
| POOL240719P00360000 | 2024-05-24 11:35AM EDT | 360.00 | 10.70 | 10.60 | 14.30 | +1.50 | +16.30% | 3 | 16 | 27.48% |
| POOL240719P00370000 | 2024-05-24 10:39AM EDT | 370.00 | 15.10 | 15.30 | 19.20 | -1.85 | -10.91% | 1 | 109 | 26.46% |
| POOL240719P00380000 | 2024-05-16 12:00PM EDT | 380.00 | 18.70 | 21.80 | 25.30 | 0.00 | - | 1 | 36 | 25.74% |
| POOL240719P00390000 | 2024-04-15 3:20PM EDT | 390.00 | 32.30 | 15.80 | 20.70 | 0.00 | - | 1 | 13 | 0.00% |
| POOL240719P00400000 | 2024-05-14 12:52PM EDT | 400.00 | 29.12 | 34.00 | 42.00 | 0.00 | - | 1 | 26 | 28.66% |
| POOL240719P00410000 | 2024-05-24 3:57PM EDT | 410.00 | 47.40 | 43.50 | 52.40 | -4.10 | -7.96% | 1 | 27 | 33.88% |
| 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 | 62.70 | 72.00 | 0.00 | - | - | 0 | 40.44% |
| POOL240719P00470000 | 2024-05-15 3:19PM EDT | 470.00 | 85.30 | 102.20 | 112.00 | 0.00 | - | 4 | 0 | 53.55% |
| 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 | 39.72% |
| 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.