Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00100000 | 2024-05-21 3:16PM EDT | 100.00 | 87.83 | 78.00 | 82.90 | 0.00 | - | - | 0 | 138.14% |
| POWL240621C00110000 | 2024-05-10 11:14AM EDT | 110.00 | 61.56 | 68.00 | 72.90 | 0.00 | - | - | 1 | 118.36% |
| POWL240621C00130000 | 2024-05-21 2:54PM EDT | 130.00 | 56.42 | 48.10 | 53.00 | 0.00 | - | 3 | 3 | 85.94% |
| POWL240621C00135000 | 2024-04-24 11:49AM EDT | 135.00 | 26.21 | 64.60 | 69.50 | 0.00 | - | - | 1 | 284.24% |
| POWL240621C00140000 | 2024-05-01 12:14PM EDT | 140.00 | 39.50 | 38.50 | 43.40 | 0.00 | - | 3 | 3 | 77.34% |
| POWL240621C00145000 | 2024-05-09 10:47AM EDT | 145.00 | 23.50 | 33.60 | 38.50 | 0.00 | - | 1 | 13 | 70.39% |
| POWL240621C00150000 | 2024-05-23 3:46PM EDT | 150.00 | 37.90 | 29.50 | 33.50 | 0.00 | - | 10 | 7 | 67.85% |
| POWL240621C00155000 | 2024-05-23 10:28AM EDT | 155.00 | 39.00 | 24.50 | 29.20 | 0.00 | - | 1 | 7 | 62.73% |
| POWL240621C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 48.50 | 20.50 | 24.80 | 0.00 | - | 1 | 23 | 60.82% |
| POWL240621C00165000 | 2024-05-31 3:27PM EDT | 165.00 | 17.92 | 16.50 | 20.50 | -23.05 | -56.26% | 3 | 23 | 57.39% |
| POWL240621C00170000 | 2024-05-30 11:33AM EDT | 170.00 | 25.00 | 12.50 | 17.10 | -14.40 | -36.55% | 1 | 37 | 55.30% |
| POWL240621C00175000 | 2024-05-31 1:31PM EDT | 175.00 | 11.00 | 10.00 | 14.50 | -17.50 | -61.40% | 41 | 81 | 58.14% |
| POWL240621C00180000 | 2024-05-31 11:32AM EDT | 180.00 | 8.83 | 7.00 | 11.00 | -17.67 | -66.68% | 6 | 19 | 54.02% |
| POWL240621C00185000 | 2024-05-31 3:38PM EDT | 185.00 | 6.75 | 5.30 | 8.80 | -14.25 | -67.86% | 14 | 38 | 55.20% |
| POWL240621C00190000 | 2024-05-31 12:17PM EDT | 190.00 | 6.40 | 2.50 | 7.40 | -16.00 | -71.43% | 5 | 24 | 52.97% |
| POWL240621C00195000 | 2024-05-30 12:06PM EDT | 195.00 | 14.85 | 1.50 | 6.40 | -2.90 | -16.34% | 4 | 29 | 55.47% |
| POWL240621C00200000 | 2024-05-31 3:19PM EDT | 200.00 | 2.99 | 2.00 | 3.90 | -9.96 | -76.91% | 36 | 72 | 56.13% |
| POWL240621C00210000 | 2024-05-31 3:19PM EDT | 210.00 | 1.69 | 1.50 | 2.10 | -8.12 | -82.77% | 41 | 102 | 59.40% |
| POWL240621C00220000 | 2024-05-31 3:37PM EDT | 220.00 | 1.00 | 0.55 | 1.45 | -4.60 | -82.14% | 2 | 26 | 60.79% |
| POWL240621C00230000 | 2024-05-30 10:07AM EDT | 230.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 88.31% |
| POWL240621C00240000 | 2024-05-31 11:44AM EDT | 240.00 | 1.51 | 0.10 | 2.60 | +0.26 | +20.80% | 10 | 41 | 84.96% |
| POWL240621C00250000 | 2024-05-29 9:30AM EDT | 250.00 | 1.55 | 0.10 | 2.40 | 0.00 | - | 1 | 10 | 92.04% |
| POWL240621C00270000 | 2024-05-29 3:38PM EDT | 270.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | - | 4 | 72.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621P00070000 | 2024-05-23 10:31AM EDT | 70.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 280.66% |
| POWL240621P00075000 | 2024-04-24 12:03PM EDT | 75.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 262.45% |
| POWL240621P00090000 | 2024-04-22 10:56AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| POWL240621P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 186.87% |
| POWL240621P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POWL240621P00110000 | 2024-05-21 3:43PM EDT | 110.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 161.72% |
| POWL240621P00115000 | 2024-05-09 3:24PM EDT | 115.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 149.93% |
| POWL240621P00120000 | 2024-05-10 12:34PM EDT | 120.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 4 | 10 | 138.55% |
| POWL240621P00125000 | 2024-05-13 3:35PM EDT | 125.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 7 | 2 | 127.56% |
| POWL240621P00130000 | 2024-05-10 3:48PM EDT | 130.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 116.92% |
| POWL240621P00135000 | 2024-05-28 11:36AM EDT | 135.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 106.54% |
| POWL240621P00140000 | 2024-05-31 2:15PM EDT | 140.00 | 1.05 | 0.00 | 1.90 | +0.85 | +425.00% | 5 | 29 | 74.80% |
| POWL240621P00145000 | 2024-05-28 1:18PM EDT | 145.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 44 | 70.56% |
| POWL240621P00150000 | 2024-05-31 2:53PM EDT | 150.00 | 1.01 | 0.00 | 1.60 | +0.61 | +152.50% | 1 | 16 | 55.76% |
| POWL240621P00155000 | 2024-05-31 3:26PM EDT | 155.00 | 1.72 | 1.05 | 1.90 | +1.22 | +244.00% | 2 | 51 | 56.91% |
| POWL240621P00160000 | 2024-05-31 3:57PM EDT | 160.00 | 2.00 | 1.15 | 2.95 | +1.15 | +135.29% | 2 | 52 | 53.98% |
| POWL240621P00165000 | 2024-05-28 2:59PM EDT | 165.00 | 1.05 | 1.65 | 5.50 | 0.00 | - | 4 | 39 | 56.90% |
| POWL240621P00170000 | 2024-05-31 3:27PM EDT | 170.00 | 5.10 | 2.55 | 5.40 | +3.90 | +325.00% | 6 | 37 | 58.40% |
| POWL240621P00175000 | 2024-05-31 3:44PM EDT | 175.00 | 7.30 | 5.10 | 9.00 | +4.80 | +192.00% | 3 | 5 | 56.04% |
| POWL240621P00180000 | 2024-05-31 10:02AM EDT | 180.00 | 8.99 | 6.80 | 11.00 | +5.59 | +164.41% | 4 | 20 | 52.59% |
| POWL240621P00185000 | 2024-05-31 12:16PM EDT | 185.00 | 10.50 | 10.00 | 12.50 | +7.70 | +275.00% | 8 | 39 | 57.07% |
| POWL240621P00190000 | 2024-05-31 2:50PM EDT | 190.00 | 16.01 | 12.70 | 17.00 | +10.01 | +166.83% | 4 | 25 | 51.43% |
| POWL240621P00195000 | 2024-05-31 9:34AM EDT | 195.00 | 15.00 | 16.60 | 21.00 | +9.50 | +172.73% | 3 | 35 | 53.44% |
| POWL240621P00200000 | 2024-05-30 11:38AM EDT | 200.00 | 12.00 | 20.20 | 24.50 | +6.50 | +118.18% | 2 | 2 | 50.10% |
| POWL240621P00210000 | 2024-05-30 3:03PM EDT | 210.00 | 14.00 | 28.80 | 33.50 | +1.75 | +14.29% | 2 | 6 | 50.37% |
© 2024 Yahoo. All rights reserved.