Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816C00050000 | 2024-03-19 3:51PM EDT | 50.00 | 97.85 | 77.00 | 81.40 | 0.00 | - | 1 | 1 | 0.00% |
| POWL240816C00060000 | 2024-03-18 3:56PM EDT | 60.00 | 95.30 | 63.20 | 68.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00070000 | 2024-05-01 9:47AM EDT | 70.00 | 109.10 | 108.50 | 113.40 | 0.00 | - | 2 | 8 | 216.24% |
| POWL240816C00075000 | 2024-02-07 3:42PM EDT | 75.00 | 62.10 | 77.50 | 82.00 | 0.00 | - | 3 | 2 | 0.00% |
| POWL240816C00080000 | 2024-05-22 2:42PM EDT | 80.00 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00085000 | 2024-01-31 10:40AM EDT | 85.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| POWL240816C00090000 | 2024-02-01 10:34AM EDT | 90.00 | 36.30 | 93.00 | 97.10 | 0.00 | - | 1 | 104 | 193.55% |
| POWL240816C00095000 | 2024-05-20 9:39AM EDT | 95.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00100000 | 2024-05-20 9:39AM EDT | 100.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00105000 | 2024-05-20 9:39AM EDT | 105.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00110000 | 2024-04-12 10:31AM EDT | 110.00 | 32.00 | 60.00 | 64.50 | 0.00 | - | 1 | 3 | 61.96% |
| POWL240816C00115000 | 2024-05-03 9:33AM EDT | 115.00 | 52.90 | 66.00 | 70.50 | 0.00 | - | 1 | 4 | 130.40% |
| POWL240816C00120000 | 2024-04-08 10:26AM EDT | 120.00 | 34.00 | 42.30 | 45.50 | 0.00 | - | 1 | 32 | 0.00% |
| POWL240816C00125000 | 2024-05-21 12:10PM EDT | 125.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00130000 | 2024-05-31 3:14PM EDT | 130.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| POWL240816C00135000 | 2024-05-28 10:24AM EDT | 135.00 | 71.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240816C00140000 | 2024-05-22 9:50AM EDT | 140.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00145000 | 2024-05-21 9:35AM EDT | 145.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00150000 | 2024-05-21 3:34PM EDT | 150.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00155000 | 2024-05-31 3:12PM EDT | 155.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00160000 | 2024-05-29 2:35PM EDT | 160.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816C00165000 | 2024-06-03 1:21PM EDT | 165.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POWL240816C00170000 | 2024-06-03 10:15AM EDT | 170.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POWL240816C00175000 | 2024-06-03 10:28AM EDT | 175.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| POWL240816C00180000 | 2024-06-03 9:58AM EDT | 180.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| POWL240816C00185000 | 2024-05-31 12:10PM EDT | 185.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| POWL240816C00190000 | 2024-05-31 10:24AM EDT | 190.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POWL240816C00195000 | 2024-05-31 3:07PM EDT | 195.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POWL240816C00200000 | 2024-06-03 11:16AM EDT | 200.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POWL240816C00210000 | 2024-06-03 11:16AM EDT | 210.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240816C00220000 | 2024-06-03 10:52AM EDT | 220.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POWL240816C00230000 | 2024-06-03 2:00PM EDT | 230.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| POWL240816C00240000 | 2024-06-03 2:00PM EDT | 240.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| POWL240816C00250000 | 2024-06-03 1:29PM EDT | 250.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| POWL240816C00260000 | 2024-05-30 11:33AM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| POWL240816C00280000 | 2024-05-31 11:36AM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POWL240816C00290000 | 2024-05-31 3:51PM EDT | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POWL240816C00300000 | 2024-06-03 12:23PM EDT | 300.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240816P00040000 | 2024-02-15 1:54PM EDT | 40.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 141.99% |
| POWL240816P00045000 | 2024-03-07 1:31PM EDT | 45.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 138.38% |
| POWL240816P00050000 | 2024-03-07 12:15PM EDT | 50.00 | 0.50 | 0.00 | 2.00 | 0.00 | - | 21 | 26 | 156.15% |
| POWL240816P00055000 | 2024-04-26 10:25AM EDT | 55.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 10 | 59 | 115.43% |
| POWL240816P00060000 | 2024-06-03 12:55PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POWL240816P00065000 | 2024-05-22 9:30AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| POWL240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| POWL240816P00075000 | 2024-04-22 1:15PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| POWL240816P00080000 | 2024-05-09 10:52AM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| POWL240816P00085000 | 2024-05-23 12:09PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POWL240816P00090000 | 2024-05-31 11:32AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POWL240816P00095000 | 2024-04-22 11:25AM EDT | 95.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POWL240816P00100000 | 2024-05-21 10:22AM EDT | 100.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| POWL240816P00105000 | 2024-06-03 12:21PM EDT | 105.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POWL240816P00110000 | 2024-05-14 3:14PM EDT | 110.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POWL240816P00115000 | 2024-06-03 12:21PM EDT | 115.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POWL240816P00120000 | 2024-06-03 9:53AM EDT | 120.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240816P00125000 | 2024-05-31 2:21PM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240816P00130000 | 2024-05-21 1:37PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| POWL240816P00135000 | 2024-05-30 1:03PM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240816P00140000 | 2024-06-03 11:26AM EDT | 140.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240816P00145000 | 2024-06-03 10:42AM EDT | 145.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| POWL240816P00150000 | 2024-06-03 2:00PM EDT | 150.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| POWL240816P00155000 | 2024-06-03 12:59PM EDT | 155.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| POWL240816P00160000 | 2024-06-03 2:00PM EDT | 160.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| POWL240816P00165000 | 2024-05-31 1:06PM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| POWL240816P00170000 | 2024-06-03 1:29PM EDT | 170.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| POWL240816P00175000 | 2024-05-23 1:39PM EDT | 175.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL240816P00180000 | 2024-05-23 11:06AM EDT | 180.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240816P00185000 | 2024-05-28 9:47AM EDT | 185.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240816P00190000 | 2024-06-03 10:47AM EDT | 190.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POWL240816P00195000 | 2024-05-29 1:29PM EDT | 195.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| POWL240816P00210000 | 2024-02-28 1:47PM EDT | 210.00 | 51.90 | 72.30 | 76.50 | 0.00 | - | - | 9 | 158.08% |
© 2024 Yahoo. All rights reserved.