Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM 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 | 2024-01-05 1:58PM EDT | 150.00 | 53.18 | 56.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 164.59% |
| PWR240517C00180000 | 2024-02-22 4:22PM EDT | 180.00 | 54.54 | 75.50 | 80.00 | 0.00 | - | 2 | 44 | 130.92% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 65.40 | 69.00 | 0.00 | - | 1 | 33 | 88.21% |
| PWR240517C00190000 | 2024-02-13 12:30PM EDT | 190.00 | 26.50 | 52.30 | 57.00 | 0.00 | - | 1 | 48 | 0.00% |
| PWR240517C00195000 | 2024-03-01 11:37AM EDT | 195.00 | 48.40 | 64.20 | 69.00 | 0.00 | - | 50 | 76 | 133.35% |
| PWR240517C00200000 | 2024-04-17 2:26PM EDT | 200.00 | 49.00 | 50.00 | 54.10 | 0.00 | - | 5 | 107 | 71.36% |
| PWR240517C00210000 | 2024-04-17 9:30AM EDT | 210.00 | 41.08 | 42.30 | 43.60 | 0.00 | - | 1 | 90 | 54.82% |
| PWR240517C00220000 | 2024-04-19 11:24AM EDT | 220.00 | 28.85 | 32.90 | 34.70 | 0.00 | - | 2 | 189 | 52.81% |
| PWR240517C00230000 | 2024-04-22 1:40PM EDT | 230.00 | 21.80 | 24.30 | 25.50 | 0.00 | - | 3 | 373 | 45.45% |
| PWR240517C00240000 | 2024-04-24 3:47PM EDT | 240.00 | 18.00 | 17.40 | 18.00 | 0.00 | - | 7 | 139 | 43.77% |
| PWR240517C00250000 | 2024-04-25 9:43AM EDT | 250.00 | 10.10 | 11.20 | 11.80 | -2.00 | -16.53% | 3 | 190 | 42.30% |
| PWR240517C00260000 | 2024-04-24 3:27PM EDT | 260.00 | 7.22 | 6.60 | 6.90 | 0.00 | - | 19 | 1,800 | 40.22% |
| PWR240517C00270000 | 2024-04-25 9:49AM EDT | 270.00 | 2.95 | 3.60 | 3.90 | -1.15 | -28.05% | 3 | 1,067 | 40.05% |
| PWR240517C00280000 | 2024-04-25 9:41AM EDT | 280.00 | 1.35 | 1.85 | 2.00 | -1.00 | -42.55% | 6 | 510 | 39.60% |
| PWR240517C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 1.52 | 0.85 | 1.00 | 0.00 | - | 20 | 57 | 39.80% |
| PWR240517C00300000 | 2024-04-19 3:16PM EDT | 300.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 11 | 30 | 43.90% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 50.17% |
| PWR240517C00320000 | 2024-03-21 12:31PM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 52.00% |
| PWR240517C00330000 | 2024-04-05 10:14AM EDT | 330.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 51 | 52 | 54.64% |
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 | 164.06% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 191.55% |
| 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 | 141.31% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 132.91% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 119.14% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 125.10% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 123.05% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 107.32% |
| PWR240517P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 174 | 101.47% |
| PWR240517P00155000 | 2024-04-19 2:10PM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 95.80% |
| PWR240517P00160000 | 2024-02-20 3:38PM EDT | 160.00 | 1.10 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 86.13% |
| PWR240517P00165000 | 2024-04-10 3:55PM EDT | 165.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 20 | 48 | 84.86% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 312 | 79.64% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 69.92% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 95 | 69.53% |
| PWR240517P00185000 | 2024-03-08 2:01PM EDT | 185.00 | 0.55 | 0.05 | 2.35 | 0.00 | - | 1 | 46 | 80.84% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 60.50% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 78 | 55.76% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 10 | 116 | 51.07% |
| PWR240517P00210000 | 2024-04-25 10:07AM EDT | 210.00 | 0.71 | 0.60 | 0.75 | -0.44 | -38.26% | 4 | 87 | 47.68% |
| PWR240517P00220000 | 2024-04-24 10:55AM EDT | 220.00 | 1.23 | 0.90 | 1.45 | 0.00 | - | 2 | 176 | 44.93% |
| PWR240517P00230000 | 2024-04-24 2:35PM EDT | 230.00 | 2.60 | 1.90 | 2.80 | 0.00 | - | 4 | 313 | 42.84% |
| PWR240517P00240000 | 2024-04-24 3:35PM EDT | 240.00 | 4.80 | 4.80 | 5.20 | 0.00 | - | 7 | 187 | 41.31% |
| PWR240517P00250000 | 2024-04-24 3:35PM EDT | 250.00 | 8.50 | 8.70 | 9.20 | 0.00 | - | 4 | 669 | 40.93% |
| PWR240517P00260000 | 2024-04-24 3:49PM EDT | 260.00 | 13.90 | 13.90 | 14.70 | 0.00 | - | 19 | 549 | 40.45% |
| PWR240517P00270000 | 2024-04-18 10:42AM EDT | 270.00 | 22.98 | 20.30 | 21.80 | 0.00 | - | 12 | 194 | 40.80% |
| PWR240517P00280000 | 2024-04-08 10:38AM EDT | 280.00 | 21.30 | 27.90 | 30.00 | 0.00 | - | 5 | 6 | 41.25% |
© 2024 Yahoo. All rights reserved.