Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719C00145000 | 2024-06-21 3:50PM EDT | 145.00 | 15.00 | 13.00 | 17.00 | -3.00 | -16.67% | 3 | 6 | 61.05% |
| POWL240719C00150000 | 2024-06-21 2:14PM EDT | 150.00 | 10.80 | 9.90 | 13.50 | -7.50 | -40.98% | 4 | 11 | 58.25% |
| POWL240719C00155000 | 2024-06-21 11:00AM EDT | 155.00 | 8.00 | 6.50 | 11.00 | -5.40 | -40.30% | 2 | 8 | 55.33% |
| POWL240719C00160000 | 2024-06-21 3:16PM EDT | 160.00 | 6.00 | 5.00 | 9.00 | -3.00 | -33.33% | 5 | 45 | 57.17% |
| POWL240719C00165000 | 2024-06-21 2:47PM EDT | 165.00 | 4.40 | 3.90 | 6.00 | -4.60 | -51.11% | 9 | 11 | 54.79% |
| POWL240719C00170000 | 2024-06-21 1:45PM EDT | 170.00 | 3.50 | 2.80 | 5.00 | -2.85 | -44.88% | 4 | 34 | 56.59% |
| POWL240719C00175000 | 2024-06-21 10:57AM EDT | 175.00 | 3.70 | 1.85 | 5.00 | -1.50 | -28.85% | 2 | 31 | 60.97% |
| POWL240719C00180000 | 2024-06-18 9:32AM EDT | 180.00 | 5.00 | 0.00 | 3.40 | 0.00 | - | 1 | 26 | 53.05% |
| POWL240719C00185000 | 2024-06-10 2:03PM EDT | 185.00 | 6.50 | 0.00 | 4.70 | 0.00 | - | 11 | 26 | 65.48% |
| POWL240719C00190000 | 2024-06-21 9:30AM EDT | 190.00 | 1.45 | 0.00 | 4.80 | -0.51 | -26.02% | 1 | 11 | 71.90% |
| POWL240719C00195000 | 2024-06-21 11:47AM EDT | 195.00 | 0.90 | 0.00 | 4.60 | -4.30 | -82.69% | 1 | 29 | 76.56% |
| POWL240719C00200000 | 2024-06-20 12:27PM EDT | 200.00 | 1.30 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 67.31% |
| POWL240719C00210000 | 2024-06-21 3:09PM EDT | 210.00 | 0.20 | 0.20 | 0.50 | -0.79 | -79.80% | 7 | 6 | 60.89% |
| POWL240719C00220000 | 2024-05-28 9:41AM EDT | 220.00 | 11.50 | 0.00 | 4.80 | 0.00 | - | 20 | 10 | 102.30% |
| POWL240719C00230000 | 2024-06-04 1:48PM EDT | 230.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 110.91% |
| POWL240719C00240000 | 2024-06-04 12:13PM EDT | 240.00 | 2.39 | 0.00 | 4.80 | 0.00 | - | 2 | 16 | 118.95% |
| POWL240719C00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 126.49% |
| POWL240719C00260000 | 2024-06-20 3:01PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 133.62% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719P00100000 | 2024-05-31 12:57PM EDT | 100.00 | 1.12 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.01% |
| POWL240719P00110000 | 2024-06-06 10:36AM EDT | 110.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 108.23% |
| POWL240719P00115000 | 2024-06-21 12:25PM EDT | 115.00 | 1.50 | 0.00 | 1.40 | +1.50 | - | 20 | 0 | 70.26% |
| POWL240719P00120000 | 2024-06-21 3:26PM EDT | 120.00 | 2.70 | 0.15 | 2.55 | +1.25 | +86.21% | 3 | 11 | 73.05% |
| POWL240719P00125000 | 2024-06-21 3:26PM EDT | 125.00 | 2.88 | 0.35 | 2.60 | +2.88 | - | 3 | 0 | 65.55% |
| POWL240719P00130000 | 2024-06-14 1:39PM EDT | 130.00 | 1.45 | 0.00 | 3.70 | 0.00 | - | 1 | 25 | 60.67% |
| POWL240719P00135000 | 2024-06-21 12:25PM EDT | 135.00 | 3.86 | 1.35 | 4.30 | +1.85 | +92.04% | 22 | 2 | 60.24% |
| POWL240719P00140000 | 2024-06-21 10:34AM EDT | 140.00 | 3.90 | 2.50 | 6.00 | +0.96 | +32.65% | 1 | 32 | 60.73% |
| POWL240719P00145000 | 2024-06-20 2:45PM EDT | 145.00 | 4.15 | 3.90 | 7.50 | 0.00 | - | 2 | 112 | 58.74% |
| POWL240719P00150000 | 2024-06-21 3:11PM EDT | 150.00 | 8.20 | 5.50 | 9.00 | +2.20 | +36.67% | 22 | 143 | 55.18% |
| POWL240719P00155000 | 2024-06-21 3:42PM EDT | 155.00 | 9.90 | 7.50 | 11.30 | +1.85 | +22.98% | 40 | 48 | 52.94% |
| POWL240719P00160000 | 2024-06-21 1:41PM EDT | 160.00 | 13.45 | 10.50 | 14.50 | +3.22 | +31.48% | 3 | 13 | 53.83% |
| POWL240719P00165000 | 2024-06-18 12:22PM EDT | 165.00 | 12.33 | 13.10 | 18.00 | 0.00 | - | 18 | 78 | 51.87% |
| POWL240719P00170000 | 2024-06-21 3:08PM EDT | 170.00 | 21.41 | 17.50 | 21.00 | +6.29 | +41.60% | 6 | 29 | 51.59% |
| POWL240719P00175000 | 2024-06-14 9:44AM EDT | 175.00 | 12.90 | 21.60 | 25.50 | 0.00 | - | 1 | 2 | 53.67% |
| POWL240719P00180000 | 2024-06-03 3:56PM EDT | 180.00 | 17.39 | 25.20 | 29.50 | 0.00 | - | 2 | 4 | 68.36% |
| POWL240719P00185000 | 2024-06-05 10:17AM EDT | 185.00 | 27.89 | 30.00 | 34.00 | 0.00 | - | 1 | 3 | 50.22% |
| POWL240719P00190000 | 2024-05-28 9:41AM EDT | 190.00 | 8.00 | 34.10 | 39.00 | 0.00 | - | 1 | 1 | 77.03% |
| POWL240719P00220000 | 2024-05-28 2:55PM EDT | 220.00 | 23.40 | 63.60 | 68.50 | 0.00 | - | 3 | 3 | 102.88% |
| POWL240719P00240000 | 2024-05-31 9:35AM EDT | 240.00 | 41.00 | 83.60 | 88.50 | 0.00 | - | 1 | 0 | 119.58% |
© 2024 Yahoo. All rights reserved.