Singapore markets close in 1 hour 12 minutes
Straits Times Index
3,323.67 -2.61 (-0.08%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,092.33 +19.43 (+0.11%) FTSE 100
8,277.73 +29.94 (+0.36%) Bitcoin USD
61,673.82 +930.53 (+1.53%) CMC Crypto 200
1,278.36 -5.42 (-0.42%)
Pool Corporation (POOL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00200000 | 2024-05-08 11:12AM EDT | 200.00 | 168.20 | 140.10 | 150.00 | 0.00 | - | 1 | 14 | 113.43% |
| POOL241220C00250000 | 2024-06-25 3:31PM EDT | 250.00 | 72.00 | 0.00 | 0.00 | -88.57 | -55.16% | 1 | 0 | 0.00% |
| POOL241220C00260000 | 2023-10-23 1:52PM EDT | 260.00 | 96.52 | 114.60 | 117.80 | 0.00 | - | - | 2 | 114.62% |
| POOL241220C00270000 | 2023-10-19 12:14PM EDT | 270.00 | 91.80 | 103.40 | 108.10 | 0.00 | - | 1 | 1 | 106.15% |
| POOL241220C00300000 | 2023-12-22 4:59PM EDT | 300.00 | 119.55 | 98.00 | 104.90 | 0.00 | - | 1 | 0 | 115.92% |
| POOL241220C00330000 | 2024-02-15 12:36PM EDT | 330.00 | 84.50 | 89.10 | 95.90 | 0.00 | - | 2 | 0 | 117.33% |
| POOL241220C00340000 | 2023-12-08 4:01PM EDT | 340.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| POOL241220C00350000 | 2024-06-14 9:31AM EDT | 350.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| POOL241220C00360000 | 2024-06-25 10:45AM EDT | 360.00 | 12.73 | 0.00 | 0.00 | -19.97 | -61.07% | 3 | 0 | 3.13% |
| POOL241220C00370000 | 2024-06-25 10:49AM EDT | 370.00 | 9.30 | 0.00 | 0.00 | -49.35 | -84.14% | 10 | 0 | 6.25% |
| POOL241220C00380000 | 2024-06-07 10:16AM EDT | 380.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POOL241220C00390000 | 2024-06-10 3:45PM EDT | 390.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POOL241220C00400000 | 2024-01-19 4:38PM EDT | 400.00 | 44.00 | 40.00 | 49.00 | 0.00 | - | 1 | 1 | 83.91% |
| POOL241220C00410000 | 2024-05-16 3:02PM EDT | 410.00 | 21.40 | 5.30 | 11.40 | 0.00 | - | 1 | 5 | 44.77% |
| POOL241220C00420000 | 2024-03-07 2:54PM EDT | 420.00 | 47.20 | 32.20 | 39.00 | 0.00 | - | 127 | 107 | 78.59% |
| POOL241220C00430000 | 2024-03-07 12:09PM EDT | 430.00 | 40.75 | 28.10 | 35.00 | 0.00 | - | 1 | 11 | 76.08% |
| POOL241220C00440000 | 2024-06-25 11:02AM EDT | 440.00 | 1.51 | 35.70 | 0.00 | -25.99 | -94.51% | 1 | 0 | 60.59% |
| POOL241220C00450000 | 2024-05-29 2:57PM EDT | 450.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POOL241220C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL241220C00470000 | 2024-06-13 9:30AM EDT | 470.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POOL241220C00480000 | 2024-03-08 1:32PM EDT | 480.00 | 24.20 | 13.80 | 19.00 | 0.00 | - | 1 | 1 | 66.25% |
| POOL241220C00500000 | 2024-06-20 10:24AM EDT | 500.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| POOL241220C00520000 | 2024-04-11 3:57PM EDT | 520.00 | 7.46 | 0.10 | 5.40 | 0.00 | - | 8 | 9 | 52.77% |
| POOL241220C00540000 | 2023-11-29 1:06PM EDT | 540.00 | 4.80 | 11.80 | 13.50 | 0.00 | - | 1 | 2 | 69.94% |
| POOL241220C00600000 | 2024-03-21 9:30AM EDT | 600.00 | 2.75 | 0.25 | 1.75 | 0.00 | - | 1 | 2 | 50.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 2024-01-02 12:45PM EDT | 160.00 | 0.60 | 0.00 | 7.50 | 0.00 | - | 1 | 1 | 67.68% |
| POOL241220P00165000 | 2024-01-02 12:47PM EDT | 165.00 | 0.75 | 0.00 | 7.60 | 0.00 | - | 1 | 2 | 65.23% |
| POOL241220P00175000 | 2024-02-01 10:57AM EDT | 175.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | - | 2 | 59.13% |
| POOL241220P00185000 | 2024-02-16 11:07AM EDT | 185.00 | 1.20 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 50.19% |
| POOL241220P00200000 | 2024-04-23 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| POOL241220P00210000 | 2024-06-25 10:05AM EDT | 210.00 | 3.12 | 0.00 | 0.00 | -4.48 | -58.95% | 1 | 0 | 12.50% |
| POOL241220P00220000 | 2023-11-03 12:51PM EDT | 220.00 | 7.60 | 3.80 | 4.90 | 0.00 | - | 2 | 3 | 43.16% |
| POOL241220P00230000 | 2024-06-25 2:00PM EDT | 230.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL241220P00240000 | 2024-05-09 9:30AM EDT | 240.00 | 2.25 | 1.20 | 3.10 | 0.00 | - | 1 | 1 | 30.32% |
| POOL241220P00250000 | 2024-06-11 9:43AM EDT | 250.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POOL241220P00260000 | 2024-06-25 2:49PM EDT | 260.00 | 8.00 | 0.00 | 0.00 | +4.00 | +100.00% | 1 | 0 | 6.25% |
| POOL241220P00270000 | 2024-06-25 2:00PM EDT | 270.00 | 9.65 | 0.00 | 0.00 | +4.99 | +107.08% | 2 | 0 | 3.13% |
| POOL241220P00280000 | 2024-06-25 10:05AM EDT | 280.00 | 13.69 | 0.00 | 0.00 | +3.49 | +34.22% | 1 | 0 | 3.13% |
| POOL241220P00290000 | 2023-11-20 2:34PM EDT | 290.00 | 17.80 | 7.80 | 14.20 | 0.00 | - | 1 | 31 | 27.67% |
| POOL241220P00300000 | 2024-06-25 12:57PM EDT | 300.00 | 17.95 | 0.00 | 0.00 | +4.95 | +38.08% | 6 | 0 | 1.56% |
| POOL241220P00310000 | 2024-06-25 11:53AM EDT | 310.00 | 21.50 | 0.00 | 0.00 | +4.80 | +28.74% | 7 | 0 | 0.10% |
| POOL241220P00320000 | 2024-06-11 10:54AM EDT | 320.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POOL241220P00330000 | 2024-06-14 1:59PM EDT | 330.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POOL241220P00340000 | 2024-06-25 12:18PM EDT | 340.00 | 39.05 | 0.00 | 0.00 | +12.26 | +45.76% | 3 | 0 | 0.00% |
| POOL241220P00350000 | 2024-06-25 11:00AM EDT | 350.00 | 45.93 | 0.00 | 0.00 | +14.63 | +46.74% | 4 | 0 | 0.00% |
| POOL241220P00360000 | 2024-06-14 1:43PM EDT | 360.00 | 36.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POOL241220P00370000 | 2024-06-07 3:20PM EDT | 370.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| POOL241220P00380000 | 2024-06-25 12:18PM EDT | 380.00 | 67.38 | 0.00 | 0.00 | +17.82 | +35.96% | 1 | 0 | 0.00% |
| POOL241220P00390000 | 2024-06-07 3:45PM EDT | 390.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POOL241220P00400000 | 2024-01-19 4:39PM EDT | 400.00 | 46.00 | 42.00 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220P00410000 | 2024-03-14 2:20PM EDT | 410.00 | 44.80 | 49.70 | 55.80 | 0.00 | - | 8 | 32 | 0.00% |
| POOL241220P00420000 | 2024-03-22 3:08PM EDT | 420.00 | 38.00 | 65.40 | 72.90 | 0.00 | - | 1 | 1 | 0.00% |
| POOL241220P00430000 | 2023-12-07 2:23PM EDT | 430.00 | 79.60 | 69.20 | 75.00 | 0.00 | - | 1 | 2 | 0.00% |
| POOL241220P00440000 | 2023-11-30 12:37PM EDT | 440.00 | 95.35 | 61.50 | 67.00 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00450000 | 2023-11-14 12:37PM EDT | 450.00 | 98.70 | 71.50 | 75.60 | 0.00 | - | - | 1 | 0.00% |
| POOL241220P00460000 | 2023-11-15 12:46PM EDT | 460.00 | 105.35 | 78.30 | 84.30 | 0.00 | - | - | 4 | 0.00% |
| POOL241220P00470000 | 2024-01-26 12:53PM EDT | 470.00 | 98.10 | 84.30 | 93.80 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.