Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215C00080000 | 2022-07-15 8:47AM EST | 80.00 | 50.00 | 69.10 | 70.80 | 0.00 | - | - | 1 | 0.00% |
| PWR231215C00095000 | 2023-11-02 10:51AM EST | 95.00 | 76.00 | 94.00 | 97.60 | 0.00 | - | 5 | 4 | 166.02% |
| PWR231215C00100000 | 2023-11-09 11:15AM EST | 100.00 | 71.90 | 89.00 | 92.90 | 0.00 | - | 1 | 4 | 166.41% |
| PWR231215C00110000 | 2022-11-07 12:54PM EST | 110.00 | 48.85 | 49.20 | 50.80 | 0.00 | - | 20 | 26 | 0.00% |
| PWR231215C00115000 | 2023-10-03 12:10PM EST | 115.00 | 56.46 | 58.50 | 62.40 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215C00120000 | 2023-11-14 11:08AM EST | 120.00 | 64.10 | 68.50 | 73.00 | 0.00 | - | 1 | 3 | 111.33% |
| PWR231215C00125000 | 2023-11-14 3:40PM EST | 125.00 | 58.60 | 63.60 | 68.00 | 0.00 | - | 3 | 3 | 106.06% |
| PWR231215C00130000 | 2023-05-04 8:39AM EST | 130.00 | 42.60 | 54.70 | 56.60 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215C00135000 | 2023-05-04 8:39AM EST | 135.00 | 38.70 | 49.50 | 51.80 | 0.00 | - | 1 | 3 | 0.00% |
| PWR231215C00140000 | 2023-11-14 3:45PM EST | 140.00 | 43.80 | 49.10 | 52.80 | 0.00 | - | 1 | 9 | 87.50% |
| PWR231215C00145000 | 2023-11-28 11:46AM EST | 145.00 | 41.10 | 43.70 | 48.00 | 0.00 | - | 1 | 9 | 75.00% |
| PWR231215C00150000 | 2023-11-27 12:28PM EST | 150.00 | 34.20 | 38.50 | 43.00 | 0.00 | - | 3 | 25 | 62.60% |
| PWR231215C00155000 | 2023-11-29 10:03AM EST | 155.00 | 29.50 | 33.70 | 38.20 | 0.00 | - | 13 | 35 | 62.60% |
| PWR231215C00160000 | 2023-11-30 2:55PM EST | 160.00 | 28.50 | 28.60 | 33.00 | 0.00 | - | 3 | 31 | 88.16% |
| PWR231215C00165000 | 2023-11-13 12:08PM EST | 165.00 | 13.63 | 24.30 | 27.50 | 0.00 | - | 4 | 52 | 71.41% |
| PWR231215C00170000 | 2023-11-30 12:44PM EST | 170.00 | 22.10 | 20.00 | 23.00 | +4.60 | +26.29% | 1 | 1,583 | 66.43% |
| PWR231215C00175000 | 2023-12-01 11:53AM EST | 175.00 | 17.20 | 15.10 | 17.70 | +4.43 | +34.69% | 5 | 133 | 52.54% |
| PWR231215C00180000 | 2023-12-01 12:23PM EST | 180.00 | 12.80 | 10.70 | 13.00 | +5.00 | +64.10% | 4 | 76 | 44.14% |
| PWR231215C00185000 | 2023-12-01 2:26PM EST | 185.00 | 7.25 | 7.10 | 7.40 | +1.43 | +24.57% | 53 | 2,569 | 27.48% |
| PWR231215C00190000 | 2023-12-01 2:26PM EST | 190.00 | 3.95 | 3.80 | 4.10 | +1.01 | +34.35% | 42 | 368 | 25.68% |
| PWR231215C00195000 | 2023-12-01 3:49PM EST | 195.00 | 1.80 | 1.70 | 1.85 | +0.60 | +50.00% | 39 | 113 | 24.24% |
| PWR231215C00200000 | 2023-12-01 12:59PM EST | 200.00 | 1.00 | 0.60 | 0.70 | +0.55 | +122.22% | 11 | 343 | 23.76% |
| PWR231215C00210000 | 2023-12-01 11:46AM EST | 210.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 115 | 27.44% |
| PWR231215C00220000 | 2023-11-17 2:48PM EST | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 124 | 489 | 35.45% |
| PWR231215C00230000 | 2023-11-14 10:41AM EST | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 422 | 44.53% |
| PWR231215C00240000 | 2023-11-02 12:44PM EST | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 34 | 52.93% |
| PWR231215C00250000 | 2023-09-20 8:41AM EST | 250.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 62.60% |
| PWR231215C00260000 | 2023-09-05 8:30AM EST | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PWR231215C00270000 | 2023-07-07 1:40PM EST | 270.00 | 0.48 | 0.10 | 0.85 | 0.00 | - | 1 | 2 | 94.24% |
| PWR231215C00280000 | 2023-07-18 12:41PM EST | 280.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.24% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR231215P00075000 | 2023-04-21 1:55PM EST | 75.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 3 | 10 | 210.74% |
| PWR231215P00080000 | 2023-10-09 8:48AM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| PWR231215P00085000 | 2023-01-11 11:20AM EST | 85.00 | 1.85 | 0.00 | 5.00 | 0.00 | - | 1 | 8 | 291.21% |
| PWR231215P00090000 | 2023-11-01 8:41AM EST | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 55 | 50.00% |
| PWR231215P00095000 | 2023-04-11 12:09PM EST | 95.00 | 0.96 | 0.35 | 1.15 | 0.00 | - | - | 22 | 198.34% |
| PWR231215P00100000 | 2023-07-26 11:20AM EST | 100.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 15 | 77 | 154.88% |
| PWR231215P00110000 | 2023-10-11 9:29AM EST | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| PWR231215P00115000 | 2022-11-14 2:51PM EST | 115.00 | 8.22 | 7.30 | 7.90 | -1.70 | -17.14% | 100 | 1 | 279.10% |
| PWR231215P00120000 | 2023-11-07 11:32AM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 93.36% |
| PWR231215P00125000 | 2023-11-06 9:45AM EST | 125.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 16 | 79.69% |
| PWR231215P00130000 | 2023-11-07 11:32AM EST | 130.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 207 | 78.52% |
| PWR231215P00135000 | 2023-11-02 1:28PM EST | 135.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 71.48% |
| PWR231215P00140000 | 2023-11-10 9:56AM EST | 140.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 64.45% |
| PWR231215P00145000 | 2023-11-15 3:47PM EST | 145.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 95 | 572 | 57.81% |
| PWR231215P00150000 | 2023-11-21 3:45PM EST | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 562 | 51.56% |
| PWR231215P00155000 | 2023-11-28 9:31AM EST | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 123 | 49.61% |
| PWR231215P00160000 | 2023-11-30 2:58PM EST | 160.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 98 | 42.87% |
| PWR231215P00165000 | 2023-11-30 12:30PM EST | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| PWR231215P00170000 | 2023-11-29 12:49PM EST | 170.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 417 | 33.64% |
| PWR231215P00175000 | 2023-12-01 12:41PM EST | 175.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 13 | 1,272 | 28.91% |
| PWR231215P00180000 | 2023-12-01 11:53AM EST | 180.00 | 0.48 | 0.50 | 0.60 | -0.42 | -46.67% | 31 | 393 | 25.68% |
| PWR231215P00185000 | 2023-12-01 3:58PM EST | 185.00 | 1.30 | 1.25 | 1.45 | -1.15 | -46.94% | 46 | 134 | 24.26% |
| PWR231215P00190000 | 2023-12-01 3:54PM EST | 190.00 | 3.10 | 2.95 | 3.10 | -2.20 | -41.51% | 50 | 22 | 22.66% |
| PWR231215P00195000 | 2023-12-01 11:55AM EST | 195.00 | 5.24 | 5.70 | 6.00 | -6.46 | -55.21% | 1 | 15 | 21.99% |
| PWR231215P00200000 | 2023-11-30 2:58PM EST | 200.00 | 12.15 | 9.60 | 10.00 | 0.00 | - | 2 | 2 | 22.00% |
| PWR231215P00210000 | 2023-10-03 2:30PM EST | 210.00 | 40.84 | 34.10 | 37.50 | 0.00 | - | 1 | 2 | 159.74% |
| PWR231215P00220000 | 2023-07-10 1:01PM EST | 220.00 | 24.00 | 19.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| PWR231215P00230000 | 2023-08-14 9:16AM EST | 230.00 | 29.53 | 27.10 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| PWR231215P00240000 | 2023-08-10 10:50AM EST | 240.00 | 38.35 | 32.20 | 34.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.