UK markets open in 6 hours 6 minutes

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.57+0.85 (+0.56%)
At close: 04:00PM EST
153.77 +0.20 (+0.13%)
After hours: 05:19PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PWR230217C000850002022-11-02 2:18PM EST85.0055.0067.1070.300.00--2159.38%
PWR230217C001000002022-11-08 2:39PM EST100.0049.0050.4053.200.00-110.00%
PWR230217C001050002022-09-13 9:18AM EST105.0042.7025.1026.400.00-120.00%
PWR230217C001100002023-01-19 2:01PM EST110.0033.9242.3045.500.00-10111.23%
PWR230217C001150002022-10-13 9:30AM EST115.0018.1932.0033.600.00-130.00%
PWR230217C001200002023-01-09 12:59PM EST120.0023.5332.7035.200.00-3488.57%
PWR230217C001250002022-11-21 2:58PM EST125.0028.0021.7022.700.00-2540.00%
PWR230217C001300002023-02-02 1:50PM EST130.0021.4722.7025.500.00-12969.34%
PWR230217C001350002023-02-06 9:32AM EST135.0017.6018.5019.700.00-494856.84%
PWR230217C001400002023-02-06 10:51AM EST140.0013.0713.6014.800.00-110057.57%
PWR230217C001450002023-02-02 3:33PM EST145.007.709.209.900.00-120343.95%
PWR230217C001500002023-02-07 3:50PM EST150.005.525.205.70+0.82+17.45%31,09236.33%
PWR230217C001550002023-02-07 3:50PM EST155.002.452.202.70+0.49+25.00%21,43433.06%
PWR230217C001600002023-02-03 2:03PM EST160.000.850.701.100.00-1322632.74%
PWR230217C001650002023-02-07 2:18PM EST165.000.150.100.55-0.24-61.54%124636.45%
PWR230217C001700002022-12-20 12:42PM EST170.000.900.000.350.00-18241.75%
PWR230217C001750002023-01-25 2:55PM EST175.000.030.000.200.00-15445.22%
PWR230217C001800002022-12-29 9:51AM EST180.000.150.000.750.00-316759.67%
PWR230217C001850002022-12-28 12:09PM EST185.000.150.000.750.00-12167.58%
PWR230217C001900002022-12-14 11:04AM EST190.000.500.000.750.00-2675.05%
PWR230217C001950002022-08-19 9:30AM EST195.001.650.901.250.00-53102.98%
PWR230217C002000002022-08-30 9:57AM EST200.001.100.100.800.00-2192.09%
PWR230217C002100002022-08-08 12:50PM EST210.000.950.550.800.00-45113.72%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PWR230217P000750002022-07-15 9:25AM EST75.001.750.004.800.00--5325.29%
PWR230217P000850002022-08-02 2:33PM EST85.001.551.001.300.00--3231.74%
PWR230217P000900002022-09-20 12:53PM EST90.001.101.151.550.00-18220.61%
PWR230217P000950002022-09-12 2:24PM EST95.001.252.302.700.00-46237.11%
PWR230217P001000002023-01-20 3:09PM EST100.000.130.000.050.00-25497.66%
PWR230217P001050002023-01-26 3:22PM EST105.000.050.000.050.00-263787.50%
PWR230217P001100002023-01-26 3:23PM EST110.000.050.000.050.00-12977.73%
PWR230217P001150002023-01-25 2:55PM EST115.000.020.050.200.00-16983.98%
PWR230217P001200002023-01-25 2:36PM EST120.000.180.000.100.00-110264.26%
PWR230217P001250002023-02-07 3:39PM EST125.000.100.050.10-0.05-33.33%625157.81%
PWR230217P001300002023-02-07 3:39PM EST130.000.150.000.30-0.15-50.00%518453.81%
PWR230217P001350002023-02-01 2:47PM EST135.000.530.000.750.00-113952.34%
PWR230217P001400002023-02-06 11:06AM EST140.000.480.200.350.00-1114939.80%
PWR230217P001450002023-02-07 12:56PM EST145.000.750.500.85-0.11-12.79%11,16136.91%
PWR230217P001500002023-02-06 11:06AM EST150.001.951.401.850.00-224733.28%
PWR230217P001550002023-01-24 3:23PM EST155.005.603.303.900.00-71030.76%
PWR230217P001600002023-01-24 2:04PM EST160.008.956.607.400.00-11631.03%
PWR230217P001800002022-09-22 9:02AM EST180.0044.5945.3048.300.00-11292.70%