UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.79 +0.41 (+0.52%) GOLD FUTURES
2,323.60 -0.60 (-0.03%) DOW
38,965.13 +80.87 (+0.21%) Bitcoin GBP
50,063.06 -703.39 (-1.39%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 2023-10-27 1:26PM EDT | 100.00 | 68.40 | 83.80 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240517C00120000 | 2023-11-09 11:25AM EDT | 120.00 | 54.60 | 79.80 | 84.50 | 0.00 | - | 3 | 6 | 0.00% |
| PWR240517C00125000 | 2023-11-02 10:40AM EDT | 125.00 | 51.90 | 66.90 | 71.40 | 0.00 | - | - | 2 | 0.00% |
| PWR240517C00130000 | 2024-01-22 11:10AM EDT | 130.00 | 76.40 | 80.20 | 84.20 | 0.00 | - | 3 | 10 | 0.00% |
| PWR240517C00135000 | 2023-11-09 3:39PM EDT | 135.00 | 41.00 | 65.50 | 70.00 | 0.00 | - | 5 | 2 | 0.00% |
| PWR240517C00140000 | 2023-11-10 10:57AM EDT | 140.00 | 37.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| PWR240517C00145000 | 2023-11-06 12:07PM EDT | 145.00 | 32.70 | 51.20 | 53.50 | 0.00 | - | 2 | 7 | 0.00% |
| PWR240517C00150000 | 2024-04-26 11:57AM EDT | 150.00 | 110.61 | 113.20 | 116.50 | 0.00 | - | 1 | 1 | 182.23% |
| PWR240517C00155000 | 2023-12-05 11:23AM EDT | 155.00 | 40.20 | 50.20 | 50.90 | 0.00 | - | 19 | 36 | 0.00% |
| PWR240517C00160000 | 2023-11-16 1:43PM EDT | 160.00 | 33.30 | 58.90 | 61.10 | 0.00 | - | 4 | 50 | 0.00% |
| PWR240517C00165000 | 2024-01-23 11:20AM EDT | 165.00 | 38.10 | 66.60 | 70.80 | 0.00 | - | 1 | 4 | 0.00% |
| PWR240517C00170000 | 2024-03-21 1:00PM EDT | 170.00 | 86.92 | 71.80 | 76.50 | 0.00 | - | 10 | 196 | 0.00% |
| PWR240517C00175000 | 2024-02-27 11:38AM EDT | 175.00 | 66.35 | 83.70 | 88.50 | 0.00 | - | 3 | 8 | 0.00% |
| PWR240517C00180000 | 2024-05-06 2:49PM EDT | 180.00 | 89.40 | 83.20 | 86.60 | 0.00 | - | 3 | 42 | 131.74% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 75.20 | 80.00 | 0.00 | - | 1 | 33 | 126.76% |
| PWR240517C00190000 | 2024-05-07 3:33PM EDT | 190.00 | 79.00 | 73.20 | 76.60 | 0.00 | - | 3 | 44 | 115.87% |
| PWR240517C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 63.78 | 68.00 | 71.50 | 0.00 | - | 10 | 66 | 103.66% |
| PWR240517C00200000 | 2024-05-07 12:06PM EDT | 200.00 | 70.04 | 63.40 | 66.50 | 0.00 | - | 2 | 97 | 101.90% |
| PWR240517C00210000 | 2024-05-08 11:54AM EDT | 210.00 | 55.20 | 53.60 | 56.70 | -3.80 | -6.44% | 1 | 87 | 91.31% |
| PWR240517C00220000 | 2024-05-08 10:29AM EDT | 220.00 | 46.99 | 43.70 | 46.60 | +7.29 | +18.36% | 4 | 188 | 76.27% |
| PWR240517C00230000 | 2024-05-07 3:53PM EDT | 230.00 | 38.95 | 33.80 | 36.70 | 0.00 | - | 6 | 351 | 62.96% |
| PWR240517C00240000 | 2024-05-07 2:48PM EDT | 240.00 | 29.42 | 23.60 | 27.00 | 0.00 | - | 1 | 134 | 65.77% |
| PWR240517C00250000 | 2024-05-08 11:14AM EDT | 250.00 | 17.25 | 13.80 | 16.50 | -2.00 | -10.39% | 36 | 225 | 43.37% |
| PWR240517C00260000 | 2024-05-08 11:14AM EDT | 260.00 | 8.73 | 6.10 | 7.30 | -0.87 | -9.06% | 74 | 1,242 | 28.61% |
| PWR240517C00270000 | 2024-05-08 11:14AM EDT | 270.00 | 3.06 | 2.10 | 2.30 | -1.24 | -28.84% | 76 | 1,114 | 26.38% |
| PWR240517C00280000 | 2024-05-08 11:42AM EDT | 280.00 | 0.54 | 0.40 | 0.55 | -0.61 | -53.04% | 27 | 563 | 27.03% |
| PWR240517C00290000 | 2024-05-07 2:00PM EDT | 290.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 17 | 297 | 39.89% |
| PWR240517C00300000 | 2024-05-06 10:51AM EDT | 300.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 46 | 36.13% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 54.05% |
| PWR240517C00320000 | 2024-03-21 12:31PM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 58.45% |
| PWR240517C00330000 | 2024-04-05 10:14AM EDT | 330.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 51 | 52 | 78.42% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00085000 | 2024-01-11 2:12PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 257.03% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 301.47% |
| PWR240517P00105000 | 2023-10-09 9:30AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PWR240517P00110000 | 2023-11-01 9:56AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PWR240517P00120000 | 2023-11-08 2:39PM EDT | 120.00 | 1.52 | 0.10 | 0.70 | 0.00 | - | 2 | 1,038 | 224.81% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 212.21% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 190.82% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 200.78% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 197.95% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 173.63% |
| PWR240517P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| PWR240517P00155000 | 2024-04-19 2:10PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 156.25% |
| PWR240517P00160000 | 2024-04-29 10:02AM EDT | 160.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 64 | 148.05% |
| PWR240517P00165000 | 2024-04-29 10:02AM EDT | 165.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 48 | 139.94% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 132.03% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 116.99% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 95 | 97.27% |
| PWR240517P00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 46 | 109.67% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 103.61% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 95.51% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 10 | 116 | 98.54% |
| PWR240517P00210000 | 2024-05-08 9:30AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 5 | 93 | 71.39% |
| PWR240517P00220000 | 2024-05-06 12:38PM EDT | 220.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 21 | 173 | 58.89% |
| PWR240517P00230000 | 2024-05-07 11:05AM EDT | 230.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 398 | 53.47% |
| PWR240517P00240000 | 2024-05-07 3:35PM EDT | 240.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 250 | 37.26% |
| PWR240517P00250000 | 2024-05-08 11:46AM EDT | 250.00 | 0.40 | 0.35 | 0.55 | 0.00 | - | 121 | 738 | 26.32% |
| PWR240517P00260000 | 2024-05-08 11:47AM EDT | 260.00 | 2.05 | 2.05 | 2.45 | +0.55 | +36.67% | 19 | 613 | 24.29% |
| PWR240517P00270000 | 2024-05-08 12:36PM EDT | 270.00 | 7.30 | 7.30 | 7.90 | +2.30 | +46.00% | 14 | 225 | 24.76% |
| PWR240517P00280000 | 2024-04-08 10:38AM EDT | 280.00 | 21.30 | 14.10 | 16.90 | 0.00 | - | 5 | 6 | 32.64% |
© 2024 Yahoo. All rights reserved.