NasdaqGS - Nasdaq Real Time Price USD
Pool Corporation (POOL)
370.54
+6.18
+(1.69%)
As of 11:11 AM EST. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220C00190000 | 10/4/2024 3:42 PM | 190 | 172.40 | 165.80 | 175.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| POOL241220C00200000 | 10/4/2024 3:42 PM | 200 | 162.50 | 155.90 | 165.00 | 0.00 | 0.00% | 2 | 15 | 0.00% |
| POOL241220C00210000 | 9/3/2024 2:44 PM | 210 | 143.02 | 156.00 | 164.80 | 0.00 | 0.00% | - | 0 | 145.40% |
| POOL241220C00220000 | 9/23/2024 2:38 PM | 220 | 147.19 | 127.40 | 135.90 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| POOL241220C00230000 | 9/3/2024 2:46 PM | 230 | 123.32 | 135.70 | 143.90 | 0.00 | 0.00% | - | 0 | 118.79% |
| POOL241220C00240000 | 9/3/2024 2:47 PM | 240 | 114.23 | 126.70 | 135.40 | 0.00 | 0.00% | 2 | 1 | 76.27% |
| POOL241220C00250000 | 11/20/2024 2:56 PM | 250 | 111.78 | 116.50 | 124.40 | 0.00 | 0.00% | 1 | 10 | 105.30% |
| POOL241220C00260000 | 9/3/2024 2:49 PM | 260 | 95.23 | 106.40 | 114.90 | 0.00 | 0.00% | 2 | 0 | 51.76% |
| POOL241220C00270000 | 9/3/2024 2:50 PM | 270 | 86.03 | 97.00 | 106.20 | 0.00 | 0.00% | 2 | 1 | 65.92% |
| POOL241220C00280000 | 9/3/2024 2:51 PM | 280 | 76.59 | 87.40 | 96.20 | 0.00 | 0.00% | 2 | 7 | 61.67% |
| POOL241220C00290000 | 9/3/2024 2:52 PM | 290 | 68.40 | 79.00 | 87.70 | 0.00 | 0.00% | 2 | 1 | 66.93% |
| POOL241220C00300000 | 11/13/2024 2:53 PM | 300 | 59.50 | 67.20 | 74.80 | 0.00 | 0.00% | 2 | 1 | 67.53% |
| POOL241220C00310000 | 8/5/2024 1:39 PM | 310 | 50.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| POOL241220C00320000 | 7/17/2024 2:09 PM | 320 | 38.45 | 39.00 | 46.50 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| POOL241220C00330000 | 10/25/2024 5:07 PM | 330 | 43.45 | 38.30 | 44.80 | 0.00 | 0.00% | 3 | 1 | 44.70% |
| POOL241220C00340000 | 11/19/2024 7:02 PM | 340 | 26.30 | 29.20 | 36.10 | 0.00 | 0.00% | 1 | 5 | 41.44% |
| POOL241220C00350000 | 11/15/2024 7:25 PM | 350 | 20.34 | 21.30 | 28.60 | 0.00 | 0.00% | 1 | 8 | 40.31% |
| POOL241220C00360000 | 11/21/2024 3:45 PM | 360 | 16.80 | 14.60 | 19.30 | 0.00 | 0.00% | 1 | 470 | 32.58% |
| POOL241220C00370000 | 11/21/2024 5:02 PM | 370 | 11.50 | 7.70 | 13.70 | 0.00 | 0.00% | 2 | 353 | 32.26% |
| POOL241220C00380000 | 11/22/2024 2:42 PM | 380 | 7.98 | 4.80 | 8.10 | 0.78 | 10.83% | 3 | 65 | 29.05% |
| POOL241220C00390000 | 11/22/2024 2:42 PM | 390 | 5.71 | 1.90 | 6.10 | 2.31 | 67.94% | 2 | 43 | 32.02% |
| POOL241220C00400000 | 11/21/2024 5:34 PM | 400 | 2.00 | 1.50 | 2.50 | 0.00 | 0.00% | 2 | 40 | 27.32% |
| POOL241220C00410000 | 11/12/2024 6:06 PM | 410 | 1.73 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 27 | 41.25% |
| POOL241220C00420000 | 9/27/2024 7:46 PM | 420 | 7.05 | 0.10 | 4.80 | 0.00 | 0.00% | 10 | 118 | 46.94% |
| POOL241220C00430000 | 11/15/2024 4:46 PM | 430 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 12 | 52.28% |
| POOL241220C00440000 | 11/11/2024 8:09 PM | 440 | 0.83 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 13 | 57.32% |
| POOL241220C00450000 | 10/25/2024 5:07 PM | 450 | 2.64 | 0.00 | 4.60 | 0.00 | 0.00% | 3 | 42 | 50.51% |
| POOL241220C00460000 | 10/24/2024 1:30 PM | 460 | 0.50 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 4 | 54.03% |
| POOL241220C00470000 | 10/24/2024 1:30 PM | 470 | 0.30 | 0.00 | 4.50 | 0.00 | 0.00% | 2 | 3 | 58.24% |
| POOL241220C00480000 | 10/24/2024 1:30 PM | 480 | 0.25 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 61.69% |
| POOL241220C00500000 | 11/15/2024 2:58 PM | 500 | 0.15 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 40 | 53.59% |
| POOL241220C00520000 | 10/31/2024 2:14 PM | 520 | 2.15 | 0.00 | 4.30 | 0.00 | 0.00% | 8 | 9 | 75.12% |
| POOL241220C00540000 | 11/29/2023 5:06 PM | 540 | 4.80 | 10.60 | 16.40 | 0.00 | 0.00% | 1 | 2 | 132.34% |
| POOL241220C00600000 | 3/21/2024 1:30 PM | 600 | 2.75 | 0.25 | 1.75 | 0.00 | 0.00% | 1 | 2 | 86.06% |
| POOL241220C00620000 | 11/15/2024 2:36 PM | 620 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 103.37% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POOL241220P00160000 | 1/2/2024 4:45 PM | 160 | 0.60 | 0.00 | 7.50 | 0.00 | 0.00% | 1 | 1 | 197.05% |
| POOL241220P00165000 | 1/2/2024 4:47 PM | 165 | 0.75 | 0.00 | 7.60 | 0.00 | 0.00% | 1 | 2 | 191.26% |
| POOL241220P00175000 | 2/1/2024 2:57 PM | 175 | 1.00 | 0.00 | 7.10 | 0.00 | 0.00% | - | 2 | 176.32% |
| POOL241220P00185000 | 2/16/2024 3:07 PM | 185 | 1.20 | 0.00 | 5.10 | 0.00 | 0.00% | 1 | 1 | 153.44% |
| POOL241220P00195000 | 8/16/2024 2:17 PM | 195 | 0.10 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 138.97% |
| POOL241220P00200000 | 4/23/2024 1:30 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| POOL241220P00210000 | 11/14/2024 3:56 PM | 210 | 2.09 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 124.44% |
| POOL241220P00220000 | 11/3/2023 4:51 PM | 220 | 7.60 | 3.80 | 4.90 | 0.00 | 0.00% | 2 | 3 | 136.21% |
| POOL241220P00230000 | 7/12/2024 3:10 PM | 230 | 2.33 | 0.05 | 5.20 | 0.00 | 0.00% | 2 | 8 | 112.11% |
| POOL241220P00240000 | 10/28/2024 3:32 PM | 240 | 0.65 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 7 | 71.29% |
| POOL241220P00250000 | 6/11/2024 1:43 PM | 250 | 3.46 | 4.00 | 9.20 | 0.00 | 0.00% | 1 | 2 | 122.51% |
| POOL241220P00260000 | 11/20/2024 2:30 PM | 260 | 4.25 | 0.05 | 4.30 | 0.00 | 0.00% | 1 | 12 | 84.12% |
| POOL241220P00270000 | 11/20/2024 2:30 PM | 270 | 4.30 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 19 | 50.29% |
| POOL241220P00280000 | 11/14/2024 3:56 PM | 280 | 2.43 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 4 | 69.45% |
| POOL241220P00290000 | 11/20/2024 4:57 PM | 290 | 0.48 | 0.05 | 3.10 | 0.00 | 0.00% | 1 | 113 | 58.03% |
| POOL241220P00300000 | 11/21/2024 7:00 PM | 300 | 1.21 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 56 | 58.18% |
| POOL241220P00310000 | 11/21/2024 7:00 PM | 310 | 1.39 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 40 | 58.19% |
| POOL241220P00320000 | 11/18/2024 5:41 PM | 320 | 2.10 | 0.00 | 4.70 | 0.00 | 0.00% | 33 | 89 | 54.11% |
| POOL241220P00330000 | 11/21/2024 6:24 PM | 330 | 1.45 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 53 | 34.81% |
| POOL241220P00340000 | 11/22/2024 3:18 PM | 340 | 2.20 | 1.45 | 2.50 | -0.50 | -18.52% | 2 | 309 | 30.34% |
| POOL241220P00350000 | 11/22/2024 3:18 PM | 350 | 3.99 | 3.50 | 5.00 | -1.90 | -32.26% | 2 | 40 | 31.41% |
| POOL241220P00360000 | 11/22/2024 3:18 PM | 360 | 6.99 | 2.75 | 6.50 | -3.76 | -34.98% | 2 | 109 | 26.72% |
| POOL241220P00370000 | 11/21/2024 5:46 PM | 370 | 13.90 | 6.50 | 13.30 | 0.00 | 0.00% | 1 | 30 | 32.60% |
| POOL241220P00380000 | 11/15/2024 7:27 PM | 380 | 26.22 | 13.90 | 19.50 | 0.00 | 0.00% | 89 | 486 | 33.84% |
| POOL241220P00390000 | 10/7/2024 7:29 PM | 390 | 37.30 | 22.30 | 28.10 | 0.00 | 0.00% | 4 | 80 | 38.81% |
| POOL241220P00400000 | 7/12/2024 5:37 PM | 400 | 71.00 | 53.20 | 61.00 | 0.00 | 0.00% | 1 | 1 | 94.23% |
| POOL241220P00410000 | 3/14/2024 6:20 PM | 410 | 44.80 | 49.70 | 55.80 | 0.00 | 0.00% | 8 | 32 | 65.83% |
| POOL241220P00420000 | 3/22/2024 7:08 PM | 420 | 38.00 | 65.40 | 72.90 | 0.00 | 0.00% | 1 | 1 | 89.45% |
| POOL241220P00430000 | 12/7/2023 6:23 PM | 430 | 79.60 | 69.20 | 75.00 | 0.00 | 0.00% | 1 | 2 | 77.00% |
| POOL241220P00440000 | 11/30/2023 4:37 PM | 440 | 95.35 | 61.50 | 67.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| POOL241220P00450000 | 11/14/2023 4:37 PM | 450 | 98.70 | 71.50 | 75.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| POOL241220P00460000 | 11/15/2023 4:46 PM | 460 | 105.35 | 78.30 | 84.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| POOL241220P00470000 | 1/26/2024 4:53 PM | 470 | 98.10 | 84.30 | 93.80 | 0.00 | 0.00% | 1 | 3 | 0.00% |
Related Tickers
GWW W.W. Grainger, Inc.
1,196.03
+0.14%
BECN Beacon Roofing Supply, Inc.
111.41
+2.61%
FAST Fastenal Company
82.92
+0.68%
WCC WESCO International, Inc.
209.25
+0.89%
WSO Watsco, Inc.
547.43
+0.22%
FERG Ferguson Enterprises Inc.
208.13
+0.81%
CNM Core & Main, Inc.
45.38
+1.81%
TEQ.ST Teqnion AB (publ)
169.20
+0.83%
AIT Applied Industrial Technologies, Inc.
274.44
+1.94%
SITE SiteOne Landscape Supply, Inc.
147.86
+3.30%