Quanta Services, Inc. (PWR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816C00165000 | 2024-02-16 4:41PM EDT | 165.00 | 54.23 | 80.00 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| PWR240816C00170000 | 2024-02-16 4:41PM EDT | 170.00 | 49.81 | 75.10 | 80.00 | 0.00 | - | 1 | 2 | 0.00% |
| PWR240816C00180000 | 2024-02-21 4:53PM EDT | 180.00 | 41.74 | 78.30 | 82.90 | 0.00 | - | 1 | 1 | 42.66% |
| PWR240816C00190000 | 2024-02-21 10:59AM EDT | 190.00 | 32.00 | 69.00 | 73.60 | 0.00 | - | 12 | 4 | 41.66% |
| PWR240816C00195000 | 2024-02-05 10:30AM EDT | 195.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PWR240816C00200000 | 2024-04-10 9:30AM EDT | 200.00 | 65.44 | 65.10 | 68.90 | +7.59 | +13.12% | 1 | 19 | 55.16% |
| PWR240816C00210000 | 2024-04-02 9:47AM EDT | 210.00 | 53.00 | 56.00 | 60.10 | 0.00 | - | 2 | 184 | 51.57% |
| PWR240816C00220000 | 2024-04-26 11:18AM EDT | 220.00 | 47.30 | 48.10 | 51.20 | +9.10 | +23.82% | 1 | 54 | 47.31% |
| PWR240816C00230000 | 2024-04-18 3:33PM EDT | 230.00 | 28.75 | 40.80 | 43.60 | 0.00 | - | 10 | 57 | 45.45% |
| PWR240816C00240000 | 2024-04-19 10:00AM EDT | 240.00 | 24.18 | 32.80 | 34.80 | 0.00 | - | 10 | 46 | 40.36% |
| PWR240816C00250000 | 2024-04-24 2:35PM EDT | 250.00 | 21.40 | 25.30 | 28.10 | 0.00 | - | 1 | 55 | 38.59% |
| PWR240816C00260000 | 2024-04-26 12:54PM EDT | 260.00 | 21.41 | 21.70 | 22.10 | +4.21 | +24.48% | 1 | 42 | 36.94% |
| PWR240816C00270000 | 2024-04-25 12:39PM EDT | 270.00 | 13.00 | 16.80 | 17.30 | 0.00 | - | 2 | 37 | 36.16% |
| PWR240816C00280000 | 2024-04-25 11:38AM EDT | 280.00 | 9.00 | 12.70 | 13.40 | 0.00 | - | 1 | 102 | 35.70% |
| PWR240816C00290000 | 2024-04-26 12:54PM EDT | 290.00 | 9.41 | 7.70 | 10.10 | +2.91 | +44.77% | 2 | 60 | 35.10% |
| PWR240816C00300000 | 2024-04-25 1:04PM EDT | 300.00 | 5.10 | 6.60 | 7.60 | 0.00 | - | 7 | 611 | 34.85% |
| PWR240816C00310000 | 2024-04-16 1:04PM EDT | 310.00 | 3.10 | 3.20 | 5.60 | 0.00 | - | 26 | 226 | 34.54% |
| PWR240816C00320000 | 2024-04-22 12:35PM EDT | 320.00 | 1.70 | 3.50 | 4.20 | 0.00 | - | 1 | 11 | 34.64% |
| PWR240816C00350000 | 2024-04-08 12:13PM EDT | 350.00 | 1.98 | 1.25 | 2.05 | 0.00 | - | 1 | 10 | 36.49% |
| PWR240816C00360000 | 2024-04-22 9:33AM EDT | 360.00 | 0.50 | 0.85 | 1.25 | 0.00 | - | 20 | 1,692 | 35.07% |
| PWR240816C00380000 | 2024-04-16 12:16PM EDT | 380.00 | 0.40 | 0.05 | 1.25 | 0.00 | - | - | 1 | 39.56% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816P00140000 | 2024-02-13 4:42PM EDT | 140.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | - | 6 | 66.46% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 54.39% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 53.83% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 48.27% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.20 | 0.90 | 0.00 | - | 3 | 83 | 45.12% |
| PWR240816P00175000 | 2024-04-02 2:51PM EDT | 175.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 1 | 48 | 43.85% |
| PWR240816P00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.20 | 0.35 | 1.20 | 0.00 | - | 1 | 16 | 42.41% |
| PWR240816P00185000 | 2024-04-03 9:30AM EDT | 185.00 | 1.25 | 0.45 | 3.30 | 0.00 | - | 1 | 14 | 51.11% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.55 | 3.20 | 0.00 | - | 66 | 113 | 47.66% |
| PWR240816P00195000 | 2024-04-11 2:25PM EDT | 195.00 | 1.70 | 1.40 | 1.90 | 0.00 | - | 1 | 20 | 38.79% |
| PWR240816P00200000 | 2024-04-22 11:13AM EDT | 200.00 | 3.20 | 1.75 | 2.25 | 0.00 | - | 19 | 87 | 37.81% |
| PWR240816P00210000 | 2024-04-19 10:27AM EDT | 210.00 | 4.58 | 2.55 | 3.80 | 0.00 | - | 2 | 24 | 38.14% |
| PWR240816P00220000 | 2024-04-25 3:42PM EDT | 220.00 | 4.90 | 3.90 | 4.60 | 0.00 | - | 2 | 173 | 34.71% |
| PWR240816P00230000 | 2024-04-22 2:30PM EDT | 230.00 | 8.90 | 5.70 | 6.40 | 0.00 | - | 1 | 64 | 33.16% |
| PWR240816P00240000 | 2024-04-26 10:42AM EDT | 240.00 | 9.20 | 8.10 | 10.70 | -3.30 | -26.40% | 2 | 71 | 35.55% |
| PWR240816P00250000 | 2024-04-25 12:23PM EDT | 250.00 | 14.60 | 11.50 | 12.30 | 0.00 | - | 2 | 79 | 31.03% |
| PWR240816P00260000 | 2024-04-25 12:23PM EDT | 260.00 | 19.60 | 15.90 | 16.40 | 0.00 | - | 5 | 23 | 29.91% |
| PWR240816P00270000 | 2024-04-26 3:55PM EDT | 270.00 | 21.00 | 21.00 | 21.70 | -4.00 | -16.00% | 1 | 16 | 29.34% |
| PWR240816P00300000 | 2024-01-30 3:04PM EDT | 300.00 | 103.20 | 56.60 | 61.00 | 0.00 | - | 3 | 0 | 59.13% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 115.92% |
© 2024 Yahoo. All rights reserved.