Powell Industries, Inc. (POWL)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719C00145000 | 2024-06-28 10:22AM EDT | 145.00 | 7.40 | 5.30 | 9.00 | +0.97 | +15.09% | 4 | 12 | 57.47% |
| POWL240719C00150000 | 2024-06-27 10:50AM EDT | 150.00 | 6.50 | 2.00 | 6.90 | 0.00 | - | 3 | 17 | 51.89% |
| POWL240719C00155000 | 2024-06-27 1:59PM EDT | 155.00 | 2.70 | 0.50 | 5.10 | 0.00 | - | 2 | 29 | 50.16% |
| POWL240719C00160000 | 2024-06-28 10:48AM EDT | 160.00 | 2.33 | 1.70 | 4.70 | +0.33 | +16.50% | 3 | 73 | 63.62% |
| POWL240719C00165000 | 2024-06-27 1:19PM EDT | 165.00 | 1.77 | 1.10 | 2.80 | 0.00 | - | 2 | 30 | 60.21% |
| POWL240719C00170000 | 2024-06-28 1:05PM EDT | 170.00 | 1.00 | 0.00 | 1.65 | -0.50 | -33.33% | 1 | 44 | 52.91% |
| POWL240719C00175000 | 2024-06-28 3:50PM EDT | 175.00 | 0.65 | 0.35 | 2.70 | -0.35 | -35.00% | 3 | 36 | 69.92% |
| POWL240719C00180000 | 2024-06-27 11:57AM EDT | 180.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 20 | 6 | 68.48% |
| POWL240719C00185000 | 2024-06-10 2:03PM EDT | 185.00 | 6.50 | 0.00 | 0.80 | 0.00 | - | 11 | 26 | 61.18% |
| POWL240719C00190000 | 2024-06-26 12:33PM EDT | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 100.81% |
| POWL240719C00195000 | 2024-06-25 1:35PM EDT | 195.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 29 | 106.91% |
| POWL240719C00200000 | 2024-06-20 12:27PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 112.74% |
| POWL240719C00210000 | 2024-06-25 11:49AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 123.73% |
| POWL240719C00220000 | 2024-05-28 9:41AM EDT | 220.00 | 11.50 | 0.00 | 1.00 | 0.00 | - | 20 | 10 | 96.00% |
| POWL240719C00230000 | 2024-06-04 1:48PM EDT | 230.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 90.23% |
| POWL240719C00240000 | 2024-06-28 11:50AM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -2.35 | -98.33% | 1 | 16 | 76.56% |
| POWL240719C00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 160.60% |
| POWL240719C00260000 | 2024-06-27 2:39PM EDT | 260.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 100.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719P00100000 | 2024-05-31 12:57PM EDT | 100.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 68.75% |
| POWL240719P00110000 | 2024-06-06 10:36AM EDT | 110.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 58.50% |
| POWL240719P00115000 | 2024-06-21 12:25PM EDT | 115.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | 20 | 20 | 57.18% |
| POWL240719P00120000 | 2024-06-27 1:20PM EDT | 120.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 3 | 31 | 77.59% |
| POWL240719P00125000 | 2024-06-28 1:04PM EDT | 125.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 67.65% |
| POWL240719P00130000 | 2024-06-28 2:28PM EDT | 130.00 | 2.25 | 1.60 | 2.75 | -0.75 | -25.00% | 10 | 55 | 52.84% |
| POWL240719P00135000 | 2024-06-28 12:20PM EDT | 135.00 | 3.30 | 1.50 | 6.00 | +0.80 | +32.00% | 1 | 25 | 53.98% |
| POWL240719P00140000 | 2024-06-28 3:10PM EDT | 140.00 | 5.85 | 4.30 | 8.00 | +1.05 | +21.87% | 7 | 39 | 57.07% |
| POWL240719P00145000 | 2024-06-28 3:50PM EDT | 145.00 | 8.30 | 6.10 | 10.50 | +2.53 | +43.85% | 8 | 113 | 54.20% |
| POWL240719P00150000 | 2024-06-27 3:44PM EDT | 150.00 | 11.30 | 9.00 | 13.50 | -0.77 | -6.38% | 1 | 165 | 53.42% |
| POWL240719P00155000 | 2024-06-28 2:13PM EDT | 155.00 | 14.53 | 12.10 | 17.00 | -0.57 | -3.77% | 1 | 69 | 51.45% |
| POWL240719P00160000 | 2024-06-28 10:34AM EDT | 160.00 | 16.30 | 17.10 | 20.50 | +1.50 | +10.14% | 1 | 16 | 54.29% |
| POWL240719P00165000 | 2024-06-28 11:06AM EDT | 165.00 | 22.00 | 20.40 | 25.00 | +9.67 | +78.43% | 1 | 78 | 50.02% |
| POWL240719P00170000 | 2024-06-26 1:15PM EDT | 170.00 | 22.67 | 24.60 | 29.50 | 0.00 | - | 2 | 25 | 78.26% |
| POWL240719P00175000 | 2024-06-14 9:44AM EDT | 175.00 | 12.90 | 29.60 | 34.50 | 0.00 | - | 1 | 2 | 51.71% |
| POWL240719P00180000 | 2024-06-26 1:15PM EDT | 180.00 | 32.22 | 34.10 | 39.00 | 0.00 | - | 2 | 1 | 87.70% |
| POWL240719P00185000 | 2024-06-05 10:17AM EDT | 185.00 | 27.89 | 39.10 | 44.00 | 0.00 | - | 1 | 1 | 94.43% |
| POWL240719P00190000 | 2024-05-28 9:41AM EDT | 190.00 | 8.00 | 42.70 | 47.70 | 0.00 | - | 1 | 0 | 81.86% |
| POWL240719P00220000 | 2024-05-28 2:55PM EDT | 220.00 | 23.40 | 75.60 | 80.50 | 0.00 | - | 3 | 0 | 118.53% |
| POWL240719P00240000 | 2024-05-31 9:35AM EDT | 240.00 | 41.00 | 94.10 | 99.00 | 0.00 | - | 1 | 0 | 152.27% |
© 2024 Yahoo. All rights reserved.