Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517C00045000 | 2023-12-05 11:59AM EDT | 45.00 | 49.00 | 34.60 | 39.50 | 0.00 | - | - | 2 | 0.00% |
| POWL240517C00055000 | 2024-01-31 10:43AM EDT | 55.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| POWL240517C00060000 | 2024-02-20 3:04PM EDT | 60.00 | 91.80 | 80.20 | 84.90 | 0.00 | - | 12 | 14 | 0.00% |
| POWL240517C00065000 | 2024-02-26 10:30AM EDT | 65.00 | 99.50 | 73.00 | 77.50 | 0.00 | - | 1 | 2 | 0.00% |
| POWL240517C00070000 | 2024-01-25 11:16AM EDT | 70.00 | 13.70 | 90.40 | 95.00 | 0.00 | - | 1 | 0 | 450.90% |
| POWL240517C00075000 | 2024-02-15 2:41PM EDT | 75.00 | 81.25 | 84.50 | 89.00 | 0.00 | - | 5 | 6 | 405.20% |
| POWL240517C00080000 | 2024-04-09 2:34PM EDT | 80.00 | 54.00 | 66.60 | 71.50 | 0.00 | - | 1 | 46 | 128.32% |
| POWL240517C00085000 | 2024-03-08 4:28PM EDT | 85.00 | 68.00 | 52.50 | 57.00 | 0.00 | - | 1 | 14 | 0.00% |
| POWL240517C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 72.70 | 50.90 | 54.40 | 0.00 | - | 1 | 89 | 0.00% |
| POWL240517C00095000 | 2024-04-22 2:04PM EDT | 95.00 | 42.80 | 52.00 | 56.90 | 0.00 | - | 5 | 13 | 115.04% |
| POWL240517C00100000 | 2024-03-27 1:07PM EDT | 100.00 | 44.30 | 47.40 | 52.00 | 0.00 | - | 1 | 203 | 111.52% |
| POWL240517C00105000 | 2024-04-18 2:26PM EDT | 105.00 | 26.79 | 43.00 | 47.50 | 0.00 | - | 5 | 26 | 112.82% |
| POWL240517C00110000 | 2024-04-19 2:26PM EDT | 110.00 | 25.63 | 38.50 | 42.90 | 0.00 | - | 4 | 5 | 108.98% |
| POWL240517C00115000 | 2024-04-19 2:26PM EDT | 115.00 | 22.07 | 34.50 | 38.20 | 0.00 | - | 4 | 7 | 106.45% |
| POWL240517C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 31.40 | 30.10 | 34.00 | -8.53 | -21.36% | 1 | 38 | 102.59% |
| POWL240517C00125000 | 2024-04-25 1:20PM EDT | 125.00 | 27.84 | 26.50 | 30.10 | 0.00 | - | 4 | 9 | 102.83% |
| POWL240517C00130000 | 2024-04-25 9:34AM EDT | 130.00 | 19.50 | 23.00 | 26.50 | 0.00 | - | 1 | 20 | 102.33% |
| POWL240517C00135000 | 2024-04-24 11:33AM EDT | 135.00 | 24.10 | 19.60 | 23.40 | 0.00 | - | 7 | 29 | 102.03% |
| POWL240517C00140000 | 2024-04-26 11:25AM EDT | 140.00 | 16.00 | 16.50 | 20.30 | -0.60 | -3.61% | 11 | 54 | 100.62% |
| POWL240517C00145000 | 2024-04-26 11:39AM EDT | 145.00 | 13.82 | 13.50 | 17.70 | -1.13 | -7.56% | 14 | 44 | 99.39% |
| POWL240517C00150000 | 2024-04-26 3:53PM EDT | 150.00 | 12.00 | 12.10 | 14.90 | -0.50 | -4.00% | 8 | 80 | 101.16% |
| POWL240517C00155000 | 2024-04-26 3:57PM EDT | 155.00 | 11.40 | 9.30 | 12.10 | +2.28 | +25.00% | 18 | 11 | 95.85% |
| POWL240517C00160000 | 2024-04-26 12:47PM EDT | 160.00 | 9.00 | 8.10 | 9.90 | +0.50 | +5.88% | 7 | 24 | 96.50% |
| POWL240517C00165000 | 2024-04-26 3:23PM EDT | 165.00 | 7.42 | 5.50 | 8.40 | -0.88 | -10.60% | 1 | 91 | 92.59% |
| POWL240517C00170000 | 2024-04-25 1:27PM EDT | 170.00 | 6.00 | 4.50 | 8.40 | 0.00 | - | 9 | 46 | 98.93% |
| POWL240517C00175000 | 2024-04-25 10:09AM EDT | 175.00 | 5.20 | 3.00 | 6.90 | 0.00 | - | 3 | 15 | 95.73% |
| POWL240517C00180000 | 2024-04-23 2:09PM EDT | 180.00 | 3.37 | 2.05 | 4.90 | 0.00 | - | 2 | 23 | 90.41% |
| POWL240517C00185000 | 2024-04-24 11:13AM EDT | 185.00 | 4.80 | 1.50 | 4.10 | 0.00 | - | 4 | 7 | 90.82% |
| POWL240517C00190000 | 2024-04-24 12:16PM EDT | 190.00 | 1.50 | 2.20 | 4.10 | 0.00 | - | 111 | 115 | 101.61% |
| POWL240517C00195000 | 2024-04-26 11:07AM EDT | 195.00 | 2.00 | 0.50 | 3.40 | -0.50 | -20.00% | 1 | 5 | 93.65% |
| POWL240517C00200000 | 2024-04-26 3:10PM EDT | 200.00 | 1.75 | 1.05 | 2.75 | +0.40 | +29.63% | 5 | 18 | 98.88% |
| POWL240517C00210000 | 2024-04-24 12:20PM EDT | 210.00 | 1.41 | 1.15 | 3.50 | 0.00 | - | 3 | 32 | 116.04% |
| POWL240517C00220000 | 2024-03-14 3:29PM EDT | 220.00 | 6.70 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 127.64% |
| POWL240517C00230000 | 2024-03-20 3:58PM EDT | 230.00 | 1.55 | 0.00 | 2.85 | 0.00 | - | 6 | 21 | 121.46% |
| POWL240517C00240000 | 2024-04-22 10:57AM EDT | 240.00 | 0.30 | 0.30 | 3.10 | 0.00 | - | 5 | 10 | 135.25% |
| POWL240517C00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 145.36% |
| POWL240517C00260000 | 2024-04-15 9:30AM EDT | 260.00 | 0.10 | 0.00 | 2.80 | 0.00 | - | 2 | 8 | 145.36% |
| POWL240517C00270000 | 2024-04-23 3:34PM EDT | 270.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 6 | 168.80% |
| POWL240517C00280000 | 2024-04-23 3:33PM EDT | 280.00 | 0.15 | 0.00 | 3.00 | 0.00 | - | 1 | 13 | 161.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517P00045000 | 2023-10-06 1:07PM EDT | 45.00 | 1.50 | 1.15 | 2.25 | 0.00 | - | 2 | 2 | 335.94% |
| POWL240517P00050000 | 2024-04-09 10:51AM EDT | 50.00 | 0.10 | 0.00 | 3.40 | 0.00 | - | 5 | 10 | 308.50% |
| POWL240517P00055000 | 2024-04-23 1:56PM EDT | 55.00 | 0.05 | 0.00 | 2.85 | 0.00 | - | 10 | 21 | 272.85% |
| POWL240517P00060000 | 2024-04-08 1:17PM EDT | 60.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 3 | 18 | 177.93% |
| POWL240517P00065000 | 2024-02-27 12:09PM EDT | 65.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 262.45% |
| POWL240517P00070000 | 2024-03-08 3:43PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 242.19% |
| POWL240517P00075000 | 2024-04-19 3:07PM EDT | 75.00 | 0.50 | 0.00 | 2.90 | 0.00 | - | 3 | 26 | 197.12% |
| POWL240517P00080000 | 2024-04-22 9:53AM EDT | 80.00 | 0.40 | 0.10 | 2.65 | 0.00 | - | 2 | 20 | 179.00% |
| POWL240517P00085000 | 2024-04-08 1:17PM EDT | 85.00 | 1.10 | 0.00 | 3.10 | 0.00 | - | 3 | 70 | 168.90% |
| POWL240517P00090000 | 2024-04-22 3:23PM EDT | 90.00 | 0.80 | 0.00 | 3.70 | 0.00 | - | 1 | 27 | 161.65% |
| POWL240517P00095000 | 2024-04-25 3:18PM EDT | 95.00 | 0.80 | 0.00 | 4.00 | 0.00 | - | 1 | 61 | 150.64% |
| POWL240517P00100000 | 2024-04-26 3:26PM EDT | 100.00 | 0.80 | 0.10 | 2.20 | -0.15 | -15.79% | 21 | 74 | 118.65% |
| POWL240517P00105000 | 2024-04-26 3:30PM EDT | 105.00 | 1.20 | 0.55 | 1.65 | -0.25 | -17.24% | 12 | 35 | 105.62% |
| POWL240517P00110000 | 2024-04-26 3:26PM EDT | 110.00 | 1.89 | 0.10 | 2.20 | -0.21 | -10.00% | 2 | 173 | 95.31% |
| POWL240517P00115000 | 2024-04-26 3:33PM EDT | 115.00 | 2.35 | 1.25 | 3.70 | -2.05 | -46.59% | 11 | 57 | 105.69% |
| POWL240517P00120000 | 2024-04-26 9:32AM EDT | 120.00 | 3.40 | 2.30 | 4.40 | -0.60 | -15.00% | 3 | 156 | 104.03% |
| POWL240517P00125000 | 2024-04-26 10:45AM EDT | 125.00 | 5.20 | 2.80 | 7.00 | +0.10 | +1.96% | 1 | 41 | 107.10% |
| POWL240517P00130000 | 2024-04-26 11:35AM EDT | 130.00 | 7.45 | 4.00 | 7.80 | +0.75 | +11.19% | 14 | 186 | 102.06% |
| POWL240517P00135000 | 2024-04-26 3:38PM EDT | 135.00 | 7.50 | 5.50 | 9.70 | +1.27 | +20.39% | 11 | 73 | 101.37% |
| POWL240517P00140000 | 2024-04-26 2:53PM EDT | 140.00 | 10.00 | 7.70 | 11.40 | -2.80 | -21.88% | 2 | 42 | 100.40% |
| POWL240517P00145000 | 2024-04-26 2:09PM EDT | 145.00 | 13.00 | 10.00 | 13.10 | +2.95 | +29.35% | 12 | 2 | 97.71% |
| POWL240517P00150000 | 2024-04-25 1:50PM EDT | 150.00 | 15.80 | 12.50 | 16.80 | 0.00 | - | 5 | 28 | 100.95% |
| POWL240517P00155000 | 2024-03-27 3:24PM EDT | 155.00 | 25.10 | 15.70 | 20.00 | 0.00 | - | 1 | 2 | 102.84% |
| POWL240517P00160000 | 2024-04-19 10:38AM EDT | 160.00 | 35.45 | 18.80 | 23.00 | 0.00 | - | 1 | 41 | 101.78% |
| POWL240517P00165000 | 2024-03-27 10:43AM EDT | 165.00 | 33.50 | 24.50 | 28.00 | 0.00 | - | 1 | 4 | 116.10% |
| POWL240517P00170000 | 2024-04-03 9:59AM EDT | 170.00 | 40.28 | 25.50 | 29.60 | 0.00 | - | 1 | 4 | 98.29% |
| POWL240517P00180000 | 2024-02-29 10:31AM EDT | 180.00 | 23.00 | 41.10 | 45.50 | 0.00 | - | - | 1 | 161.90% |
| POWL240517P00185000 | 2024-03-06 3:31PM EDT | 185.00 | 34.82 | 47.00 | 51.50 | 0.00 | - | 1 | 12 | 178.09% |
| POWL240517P00195000 | 2024-03-05 10:53AM EDT | 195.00 | 38.00 | 59.60 | 62.60 | 0.00 | - | 1 | 0 | 208.85% |
| POWL240517P00200000 | 2024-03-05 10:33AM EDT | 200.00 | 36.90 | 64.10 | 67.50 | 0.00 | - | - | 1 | 214.40% |
| POWL240517P00210000 | 2024-03-05 10:33AM EDT | 210.00 | 43.90 | 73.10 | 77.50 | 0.00 | - | - | 1 | 225.15% |
| POWL240517P00250000 | 2024-03-01 4:59PM EDT | 250.00 | 74.00 | 106.00 | 110.50 | 0.00 | - | 23 | 13 | 211.05% |
© 2024 Yahoo. All rights reserved.