UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.19 +0.08 (+0.10%) GOLD FUTURES
2,301.60 -7.00 (-0.30%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,260.56 +240.96 (+0.47%)
Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517C00045000 | 2023-12-05 11:59AM EDT | 45.00 | 49.00 | 34.60 | 39.50 | 0.00 | - | - | 2 | 0.00% |
| POWL240517C00055000 | 2024-01-31 10:43AM EDT | 55.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| POWL240517C00060000 | 2024-02-20 3:04PM EDT | 60.00 | 91.80 | 80.20 | 84.90 | 0.00 | - | 12 | 14 | 0.00% |
| POWL240517C00065000 | 2024-02-26 10:30AM EDT | 65.00 | 99.50 | 73.00 | 77.50 | 0.00 | - | 1 | 2 | 0.00% |
| POWL240517C00070000 | 2024-01-25 11:16AM EDT | 70.00 | 13.70 | 90.40 | 95.00 | 0.00 | - | 1 | 0 | 343.85% |
| POWL240517C00075000 | 2024-02-15 2:41PM EDT | 75.00 | 81.25 | 84.50 | 89.00 | 0.00 | - | 5 | 6 | 286.87% |
| POWL240517C00080000 | 2024-04-09 2:34PM EDT | 80.00 | 54.00 | 77.60 | 82.50 | 0.00 | - | 1 | 46 | 161.72% |
| POWL240517C00085000 | 2024-05-01 9:30AM EDT | 85.00 | 87.34 | 72.60 | 77.50 | 0.00 | - | 5 | 9 | 148.63% |
| POWL240517C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 72.70 | 50.90 | 54.40 | 0.00 | - | 1 | 89 | 0.00% |
| POWL240517C00095000 | 2024-05-01 9:30AM EDT | 95.00 | 77.46 | 62.50 | 67.40 | 0.00 | - | 5 | 8 | 50.00% |
| POWL240517C00100000 | 2024-05-01 10:15AM EDT | 100.00 | 68.75 | 57.60 | 62.50 | 0.00 | - | 2 | 203 | 113.48% |
| POWL240517C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 68.90 | 52.60 | 57.50 | 0.00 | - | 1 | 26 | 102.73% |
| POWL240517C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 62.45 | 47.60 | 52.50 | 0.00 | - | 4 | 5 | 92.58% |
| POWL240517C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 57.55 | 42.60 | 47.50 | 0.00 | - | 4 | 6 | 82.81% |
| POWL240517C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 31.40 | 38.20 | 42.50 | 0.00 | - | 1 | 39 | 92.04% |
| POWL240517C00125000 | 2024-05-01 9:30AM EDT | 125.00 | 48.50 | 32.60 | 37.50 | 0.00 | - | 1 | 9 | 64.06% |
| POWL240517C00130000 | 2024-05-01 2:15PM EDT | 130.00 | 42.45 | 28.00 | 32.50 | 0.00 | - | 3 | 15 | 66.41% |
| POWL240517C00135000 | 2024-05-01 12:34PM EDT | 135.00 | 41.75 | 23.00 | 27.90 | 0.00 | - | 10 | 38 | 62.74% |
| POWL240517C00140000 | 2024-05-02 10:51AM EDT | 140.00 | 17.00 | 18.50 | 22.90 | 0.00 | - | 15 | 61 | 57.62% |
| POWL240517C00145000 | 2024-05-01 3:47PM EDT | 145.00 | 27.03 | 14.10 | 17.40 | 0.00 | - | 9 | 28 | 70.22% |
| POWL240517C00150000 | 2024-05-03 3:02PM EDT | 150.00 | 10.00 | 10.70 | 13.70 | -2.00 | -16.67% | 2 | 155 | 53.08% |
| POWL240517C00155000 | 2024-05-03 3:22PM EDT | 155.00 | 9.05 | 6.50 | 10.50 | +0.55 | +6.47% | 11 | 51 | 68.31% |
| POWL240517C00160000 | 2024-05-03 12:55PM EDT | 160.00 | 5.50 | 4.10 | 6.80 | 0.00 | - | 7 | 28 | 59.01% |
| POWL240517C00165000 | 2024-05-03 9:46AM EDT | 165.00 | 5.01 | 2.05 | 4.80 | +0.14 | +2.87% | 2 | 96 | 59.92% |
| POWL240517C00170000 | 2024-05-03 12:12PM EDT | 170.00 | 2.10 | 2.10 | 4.60 | -0.60 | -22.22% | 19 | 57 | 61.23% |
| POWL240517C00175000 | 2024-05-02 3:53PM EDT | 175.00 | 1.91 | 0.20 | 4.70 | 0.00 | - | 26 | 28 | 64.16% |
| POWL240517C00180000 | 2024-05-03 3:51PM EDT | 180.00 | 0.75 | 0.75 | 1.25 | -0.76 | -50.33% | 8 | 56 | 55.32% |
| POWL240517C00185000 | 2024-05-01 3:53PM EDT | 185.00 | 4.30 | 0.05 | 4.50 | 0.00 | - | 12 | 10 | 82.76% |
| POWL240517C00190000 | 2024-05-03 3:45PM EDT | 190.00 | 0.60 | 0.00 | 1.50 | -0.21 | -25.93% | 1 | 16 | 67.09% |
| POWL240517C00195000 | 2024-05-03 9:58AM EDT | 195.00 | 1.05 | 0.00 | 2.50 | -1.14 | -52.05% | 1 | 11 | 84.55% |
| POWL240517C00200000 | 2024-05-02 3:09PM EDT | 200.00 | 0.51 | 0.05 | 1.30 | 0.00 | - | 22 | 40 | 79.59% |
| POWL240517C00210000 | 2024-05-02 9:56AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 126.32% |
| POWL240517C00220000 | 2024-05-01 11:58AM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 140.53% |
| POWL240517C00230000 | 2024-05-01 11:09AM EDT | 230.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 13 | 24 | 113.09% |
| POWL240517C00240000 | 2024-05-02 12:22PM EDT | 240.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 12 | 166.41% |
| POWL240517C00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 165.67% |
| POWL240517C00260000 | 2024-05-03 9:30AM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 188.28% |
| POWL240517C00270000 | 2024-04-30 2:47PM EDT | 270.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 3 | 5 | 200.88% |
| POWL240517C00280000 | 2024-05-01 12:58PM EDT | 280.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 26 | 154.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517P00045000 | 2023-10-06 1:07PM EDT | 45.00 | 1.50 | 1.15 | 2.25 | 0.00 | - | 2 | 2 | 450.88% |
| POWL240517P00050000 | 2024-04-09 10:51AM EDT | 50.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 10 | 450.68% |
| POWL240517P00055000 | 2024-04-23 1:56PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 242.19% |
| POWL240517P00060000 | 2024-04-08 1:17PM EDT | 60.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 3 | 18 | 244.14% |
| POWL240517P00065000 | 2024-02-27 12:09PM EDT | 65.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 357.81% |
| POWL240517P00070000 | 2024-03-08 3:43PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 331.93% |
| POWL240517P00075000 | 2024-05-01 10:26AM EDT | 75.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 307.91% |
| POWL240517P00080000 | 2024-05-01 1:41PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 139.06% |
| POWL240517P00085000 | 2024-05-03 10:00AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 95 | 70 | 127.34% |
| POWL240517P00090000 | 2024-05-01 10:12AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 244.63% |
| POWL240517P00095000 | 2024-05-03 10:03AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 154 | 106.25% |
| POWL240517P00100000 | 2024-04-30 11:32AM EDT | 100.00 | 0.94 | 0.05 | 5.00 | 0.00 | - | 15 | 95 | 210.84% |
| POWL240517P00105000 | 2024-05-03 1:43PM EDT | 105.00 | 0.05 | 0.00 | 0.70 | -0.20 | -80.00% | 1 | 51 | 124.32% |
| POWL240517P00110000 | 2024-05-03 11:22AM EDT | 110.00 | 0.09 | 0.00 | 4.80 | -0.01 | -10.00% | 1 | 173 | 174.17% |
| POWL240517P00115000 | 2024-05-03 2:38PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 19 | 71 | 95.12% |
| POWL240517P00120000 | 2024-05-02 12:40PM EDT | 120.00 | 0.14 | 0.05 | 1.15 | 0.00 | - | 7 | 165 | 99.90% |
| POWL240517P00125000 | 2024-05-01 11:37AM EDT | 125.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 16 | 41 | 87.35% |
| POWL240517P00130000 | 2024-05-01 3:43PM EDT | 130.00 | 0.15 | 0.10 | 4.70 | 0.00 | - | 105 | 185 | 113.04% |
| POWL240517P00135000 | 2024-05-02 10:13AM EDT | 135.00 | 0.75 | 0.10 | 2.60 | 0.00 | - | 1 | 56 | 81.45% |
| POWL240517P00140000 | 2024-05-03 3:46PM EDT | 140.00 | 0.70 | 0.30 | 0.90 | -0.05 | -6.67% | 21 | 56 | 54.35% |
| POWL240517P00145000 | 2024-05-03 2:34PM EDT | 145.00 | 1.00 | 0.10 | 4.50 | -0.80 | -44.44% | 2 | 17 | 68.36% |
| POWL240517P00150000 | 2024-05-03 1:46PM EDT | 150.00 | 2.00 | 1.05 | 2.45 | -0.10 | -4.76% | 10 | 37 | 55.30% |
| POWL240517P00155000 | 2024-05-03 10:18AM EDT | 155.00 | 3.43 | 2.60 | 4.00 | -0.05 | -1.44% | 2 | 14 | 54.11% |
| POWL240517P00160000 | 2024-05-03 11:25AM EDT | 160.00 | 6.70 | 4.30 | 7.30 | -0.78 | -10.43% | 9 | 46 | 62.90% |
| POWL240517P00165000 | 2024-05-03 9:45AM EDT | 165.00 | 7.92 | 7.00 | 11.00 | -3.43 | -30.22% | 1 | 24 | 52.34% |
| POWL240517P00170000 | 2024-05-02 2:02PM EDT | 170.00 | 12.50 | 11.00 | 14.40 | 0.00 | - | 3 | 5 | 54.27% |
| POWL240517P00175000 | 2024-05-02 11:57AM EDT | 175.00 | 17.93 | 15.00 | 18.50 | +17.93 | - | - | 7 | 55.40% |
| POWL240517P00180000 | 2024-05-02 9:46AM EDT | 180.00 | 15.00 | 19.60 | 23.00 | 0.00 | - | 1 | 4 | 59.23% |
| POWL240517P00185000 | 2024-05-02 11:34AM EDT | 185.00 | 28.50 | 23.50 | 27.40 | 0.00 | - | 1 | 11 | 51.22% |
| POWL240517P00195000 | 2024-05-02 10:29AM EDT | 195.00 | 36.90 | 33.10 | 37.50 | 0.00 | - | 2 | 0 | 59.62% |
| POWL240517P00200000 | 2024-05-03 9:30AM EDT | 200.00 | 37.25 | 37.50 | 42.40 | +10.26 | +38.01% | 1 | 2 | 110.11% |
| POWL240517P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 32.20 | 47.50 | 52.40 | 0.00 | - | 1 | 1 | 125.56% |
| POWL240517P00220000 | 2024-05-03 9:30AM EDT | 220.00 | 57.25 | 57.50 | 62.40 | +57.25 | - | 1 | 1 | 139.75% |
| POWL240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 55.60 | 67.50 | 72.40 | +55.60 | - | - | 10 | 152.86% |
| POWL240517P00250000 | 2024-03-01 4:59PM EDT | 250.00 | 74.00 | 106.00 | 110.50 | 0.00 | - | 23 | 13 | 356.38% |
| POWL240517P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 79.90 | 97.50 | 102.40 | +79.90 | - | - | 0 | 187.33% |
| POWL240517P00270000 | 2024-05-01 9:30AM EDT | 270.00 | 96.50 | 107.50 | 112.40 | +96.50 | - | - | 10 | 197.51% |
| POWL240517P00280000 | 2024-05-02 9:51AM EDT | 280.00 | 115.00 | 117.50 | 122.40 | +115.00 | - | - | 1 | 207.18% |
© 2024 Yahoo. All rights reserved.