UK markets open in 6 hours 6 minutes
NIKKEI 225
27,488.76 -196.71 (-0.71%) HANG SENG
21,440.05 +141.35 (+0.66%) CRUDE OIL
77.21 +0.07 (+0.09%) GOLD FUTURES
1,890.00 +5.20 (+0.28%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,348.25 +301.10 (+1.58%)
Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR230217C00085000 | 2022-11-02 2:18PM EST | 85.00 | 55.00 | 67.10 | 70.30 | 0.00 | - | - | 2 | 159.38% |
| PWR230217C00100000 | 2022-11-08 2:39PM EST | 100.00 | 49.00 | 50.40 | 53.20 | 0.00 | - | 1 | 1 | 0.00% |
| PWR230217C00105000 | 2022-09-13 9:18AM EST | 105.00 | 42.70 | 25.10 | 26.40 | 0.00 | - | 1 | 2 | 0.00% |
| PWR230217C00110000 | 2023-01-19 2:01PM EST | 110.00 | 33.92 | 42.30 | 45.50 | 0.00 | - | 1 | 0 | 111.23% |
| PWR230217C00115000 | 2022-10-13 9:30AM EST | 115.00 | 18.19 | 32.00 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| PWR230217C00120000 | 2023-01-09 12:59PM EST | 120.00 | 23.53 | 32.70 | 35.20 | 0.00 | - | 3 | 4 | 88.57% |
| PWR230217C00125000 | 2022-11-21 2:58PM EST | 125.00 | 28.00 | 21.70 | 22.70 | 0.00 | - | 2 | 54 | 0.00% |
| PWR230217C00130000 | 2023-02-02 1:50PM EST | 130.00 | 21.47 | 22.70 | 25.50 | 0.00 | - | 1 | 29 | 69.34% |
| PWR230217C00135000 | 2023-02-06 9:32AM EST | 135.00 | 17.60 | 18.50 | 19.70 | 0.00 | - | 4 | 948 | 56.84% |
| PWR230217C00140000 | 2023-02-06 10:51AM EST | 140.00 | 13.07 | 13.60 | 14.80 | 0.00 | - | 1 | 100 | 57.57% |
| PWR230217C00145000 | 2023-02-02 3:33PM EST | 145.00 | 7.70 | 9.20 | 9.90 | 0.00 | - | 1 | 203 | 43.95% |
| PWR230217C00150000 | 2023-02-07 3:50PM EST | 150.00 | 5.52 | 5.20 | 5.70 | +0.82 | +17.45% | 3 | 1,092 | 36.33% |
| PWR230217C00155000 | 2023-02-07 3:50PM EST | 155.00 | 2.45 | 2.20 | 2.70 | +0.49 | +25.00% | 2 | 1,434 | 33.06% |
| PWR230217C00160000 | 2023-02-03 2:03PM EST | 160.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 13 | 226 | 32.74% |
| PWR230217C00165000 | 2023-02-07 2:18PM EST | 165.00 | 0.15 | 0.10 | 0.55 | -0.24 | -61.54% | 1 | 246 | 36.45% |
| PWR230217C00170000 | 2022-12-20 12:42PM EST | 170.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 1 | 82 | 41.75% |
| PWR230217C00175000 | 2023-01-25 2:55PM EST | 175.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 54 | 45.22% |
| PWR230217C00180000 | 2022-12-29 9:51AM EST | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 31 | 67 | 59.67% |
| PWR230217C00185000 | 2022-12-28 12:09PM EST | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 67.58% |
| PWR230217C00190000 | 2022-12-14 11:04AM EST | 190.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 75.05% |
| PWR230217C00195000 | 2022-08-19 9:30AM EST | 195.00 | 1.65 | 0.90 | 1.25 | 0.00 | - | 5 | 3 | 102.98% |
| PWR230217C00200000 | 2022-08-30 9:57AM EST | 200.00 | 1.10 | 0.10 | 0.80 | 0.00 | - | 2 | 1 | 92.09% |
| PWR230217C00210000 | 2022-08-08 12:50PM EST | 210.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 4 | 5 | 113.72% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR230217P00075000 | 2022-07-15 9:25AM EST | 75.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 5 | 325.29% |
| PWR230217P00085000 | 2022-08-02 2:33PM EST | 85.00 | 1.55 | 1.00 | 1.30 | 0.00 | - | - | 3 | 231.74% |
| PWR230217P00090000 | 2022-09-20 12:53PM EST | 90.00 | 1.10 | 1.15 | 1.55 | 0.00 | - | 1 | 8 | 220.61% |
| PWR230217P00095000 | 2022-09-12 2:24PM EST | 95.00 | 1.25 | 2.30 | 2.70 | 0.00 | - | 4 | 6 | 237.11% |
| PWR230217P00100000 | 2023-01-20 3:09PM EST | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 54 | 97.66% |
| PWR230217P00105000 | 2023-01-26 3:22PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 37 | 87.50% |
| PWR230217P00110000 | 2023-01-26 3:23PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 77.73% |
| PWR230217P00115000 | 2023-01-25 2:55PM EST | 115.00 | 0.02 | 0.05 | 0.20 | 0.00 | - | 1 | 69 | 83.98% |
| PWR230217P00120000 | 2023-01-25 2:36PM EST | 120.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 64.26% |
| PWR230217P00125000 | 2023-02-07 3:39PM EST | 125.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 6 | 251 | 57.81% |
| PWR230217P00130000 | 2023-02-07 3:39PM EST | 130.00 | 0.15 | 0.00 | 0.30 | -0.15 | -50.00% | 5 | 184 | 53.81% |
| PWR230217P00135000 | 2023-02-01 2:47PM EST | 135.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 139 | 52.34% |
| PWR230217P00140000 | 2023-02-06 11:06AM EST | 140.00 | 0.48 | 0.20 | 0.35 | 0.00 | - | 11 | 149 | 39.80% |
| PWR230217P00145000 | 2023-02-07 12:56PM EST | 145.00 | 0.75 | 0.50 | 0.85 | -0.11 | -12.79% | 1 | 1,161 | 36.91% |
| PWR230217P00150000 | 2023-02-06 11:06AM EST | 150.00 | 1.95 | 1.40 | 1.85 | 0.00 | - | 2 | 247 | 33.28% |
| PWR230217P00155000 | 2023-01-24 3:23PM EST | 155.00 | 5.60 | 3.30 | 3.90 | 0.00 | - | 7 | 10 | 30.76% |
| PWR230217P00160000 | 2023-01-24 2:04PM EST | 160.00 | 8.95 | 6.60 | 7.40 | 0.00 | - | 1 | 16 | 31.03% |
| PWR230217P00180000 | 2022-09-22 9:02AM EST | 180.00 | 44.59 | 45.30 | 48.30 | 0.00 | - | 1 | 1 | 292.70% |
© 2023 Yahoo. All rights reserved.
