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 | 2024-05-09 1:51PM EDT | 180.00 | 93.09 | 89.20 | 93.30 | 0.00 | - | 1 | 2 | 53.71% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 86.00 | 90.80 | 0.00 | - | 2 | 4 | 89.01% |
| PWR240816C00195000 | 2024-02-05 10:30AM EDT | 195.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PWR240816C00200000 | 2024-04-29 1:25PM EDT | 200.00 | 69.31 | 78.80 | 83.10 | 0.00 | - | 4 | 15 | 91.31% |
| PWR240816C00210000 | 2024-05-17 2:48PM EDT | 210.00 | 58.01 | 64.00 | 68.30 | 0.00 | - | 9 | 192 | 59.33% |
| PWR240816C00220000 | 2024-06-05 10:51AM EDT | 220.00 | 57.16 | 53.60 | 57.10 | 0.00 | - | 1 | 51 | 55.97% |
| PWR240816C00230000 | 2024-06-18 3:30PM EDT | 230.00 | 55.50 | 44.20 | 47.40 | 0.00 | - | 1 | 59 | 49.01% |
| PWR240816C00240000 | 2024-06-25 2:17PM EDT | 240.00 | 36.50 | 36.40 | 38.50 | -0.84 | -2.25% | 1 | 46 | 44.70% |
| PWR240816C00250000 | 2024-06-25 10:38AM EDT | 250.00 | 26.80 | 28.30 | 30.30 | -5.60 | -17.28% | 6 | 143 | 41.47% |
| PWR240816C00260000 | 2024-06-25 12:24PM EDT | 260.00 | 19.60 | 21.70 | 22.30 | -2.87 | -12.77% | 6 | 140 | 37.23% |
| PWR240816C00270000 | 2024-06-25 2:08PM EDT | 270.00 | 14.80 | 15.00 | 16.30 | -2.45 | -14.20% | 9 | 151 | 36.15% |
| PWR240816C00280000 | 2024-06-25 3:05PM EDT | 280.00 | 10.00 | 10.60 | 11.10 | -2.10 | -17.36% | 18 | 284 | 34.47% |
| PWR240816C00290000 | 2024-06-25 3:41PM EDT | 290.00 | 6.70 | 6.80 | 7.40 | -0.60 | -8.22% | 34 | 777 | 33.85% |
| PWR240816C00300000 | 2024-06-25 3:44PM EDT | 300.00 | 4.14 | 4.10 | 5.90 | -0.90 | -17.86% | 1 | 717 | 36.89% |
| PWR240816C00310000 | 2024-06-20 2:33PM EDT | 310.00 | 3.50 | 2.40 | 2.95 | 0.00 | - | 8 | 359 | 33.21% |
| PWR240816C00320000 | 2024-06-25 1:47PM EDT | 320.00 | 1.48 | 1.40 | 2.55 | -0.91 | -38.08% | 4 | 155 | 36.69% |
| PWR240816C00330000 | 2024-05-29 1:02PM EDT | 330.00 | 2.55 | 0.75 | 1.85 | 0.00 | - | 1 | 70 | 37.93% |
| PWR240816C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 1.30 | 0.40 | 1.35 | 0.00 | - | 3 | 0 | 39.09% |
| PWR240816C00350000 | 2024-05-31 12:34PM EDT | 350.00 | 0.69 | 0.15 | 1.80 | 0.00 | - | 10 | 26 | 45.81% |
| PWR240816C00360000 | 2024-06-10 10:10AM EDT | 360.00 | 1.50 | 0.05 | 1.75 | 0.00 | - | 145 | 1,592 | 49.27% |
| PWR240816C00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.60 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PWR240816C00380000 | 2024-05-24 1:46PM EDT | 380.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 50.49% |
| PWR240816C00400000 | 2024-05-20 3:56PM EDT | 400.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | - | 1 | 52.88% |
| PWR240816C00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 3 | 3 | 60.13% |
| PWR240816C00420000 | 2024-06-12 11:31AM EDT | 420.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 50.15% |
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 | 102.42% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 75.68% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 71.97% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 75.54% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 70.80% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 3 | 83 | 74.27% |
| PWR240816P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| PWR240816P00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.20 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 61.23% |
| PWR240816P00185000 | 2024-05-15 11:49AM EDT | 185.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 1 | 13 | 54.13% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 113 | 25.00% |
| PWR240816P00195000 | 2024-05-15 1:54PM EDT | 195.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 2 | 9 | 53.25% |
| PWR240816P00200000 | 2024-05-15 2:48PM EDT | 200.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 1 | 91 | 54.14% |
| PWR240816P00210000 | 2024-06-17 12:14PM EDT | 210.00 | 0.74 | 0.40 | 2.75 | 0.00 | - | 1 | 28 | 56.90% |
| PWR240816P00220000 | 2024-06-17 12:14PM EDT | 220.00 | 1.10 | 0.70 | 3.10 | 0.00 | - | 2 | 176 | 51.01% |
| PWR240816P00230000 | 2024-06-24 2:17PM EDT | 230.00 | 1.50 | 1.45 | 1.70 | 0.00 | - | 2 | 75 | 36.11% |
| PWR240816P00240000 | 2024-06-25 3:09PM EDT | 240.00 | 2.87 | 2.50 | 3.10 | +0.37 | +14.80% | 27 | 130 | 35.61% |
| PWR240816P00250000 | 2024-06-25 3:09PM EDT | 250.00 | 4.62 | 3.10 | 6.50 | +0.52 | +12.68% | 345 | 87 | 38.98% |
| PWR240816P00260000 | 2024-06-25 12:58PM EDT | 260.00 | 7.90 | 6.80 | 7.80 | +2.50 | +46.30% | 2 | 119 | 33.15% |
| PWR240816P00270000 | 2024-06-21 10:19AM EDT | 270.00 | 12.30 | 10.20 | 12.10 | 0.00 | - | 3 | 92 | 33.13% |
| PWR240816P00280000 | 2024-06-24 10:05AM EDT | 280.00 | 15.20 | 15.50 | 16.60 | 0.00 | - | 2 | 48 | 30.72% |
| PWR240816P00290000 | 2024-06-12 10:39AM EDT | 290.00 | 18.90 | 21.60 | 23.20 | 0.00 | - | 1 | 9 | 30.57% |
| PWR240816P00300000 | 2024-06-03 9:32AM EDT | 300.00 | 26.20 | 28.70 | 31.80 | 0.00 | - | 8 | 7 | 33.52% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 183.02% |
| PWR240816P00320000 | 2024-06-05 12:17PM EDT | 320.00 | 45.00 | 45.60 | 49.40 | 0.00 | - | 2 | 2 | 35.92% |
© 2024 Yahoo. All rights reserved.