Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220C00070000 | 2024-04-25 3:53PM EDT | 70.00 | 81.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL241220C00095000 | 2024-04-22 11:38AM EDT | 95.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL241220C00100000 | 2024-04-08 11:32AM EDT | 100.00 | 53.00 | 64.10 | 67.80 | 0.00 | - | 1 | 1 | 0.00% |
| POWL241220C00105000 | 2024-04-10 9:39AM EDT | 105.00 | 44.90 | 69.00 | 73.50 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00110000 | 2024-05-21 12:16PM EDT | 110.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POWL241220C00115000 | 2024-04-08 10:29AM EDT | 115.00 | 44.60 | 53.50 | 57.30 | 0.00 | - | - | 1 | 0.00% |
| POWL241220C00120000 | 2024-05-21 3:00PM EDT | 120.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| POWL241220C00125000 | 2024-05-20 12:14PM EDT | 125.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00130000 | 2024-04-09 2:36PM EDT | 130.00 | 32.51 | 50.50 | 54.80 | 0.00 | - | - | 1 | 0.00% |
| POWL241220C00135000 | 2024-05-22 3:18PM EDT | 135.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00140000 | 2024-05-10 3:50PM EDT | 140.00 | 49.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| POWL241220C00145000 | 2024-05-03 2:07PM EDT | 145.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL241220C00150000 | 2024-05-20 3:41PM EDT | 150.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00155000 | 2024-04-25 1:20PM EDT | 155.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL241220C00160000 | 2024-05-21 1:34PM EDT | 160.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00165000 | 2024-05-16 11:14AM EDT | 165.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| POWL241220C00170000 | 2024-05-06 9:54AM EDT | 170.00 | 34.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL241220C00175000 | 2024-05-06 9:54AM EDT | 175.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL241220C00180000 | 2024-05-10 1:40PM EDT | 180.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL241220C00185000 | 2024-05-22 2:46PM EDT | 185.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL241220C00190000 | 2024-05-10 2:16PM EDT | 190.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POWL241220C00195000 | 2024-05-06 3:06PM EDT | 195.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| POWL241220C00200000 | 2024-05-22 2:04PM EDT | 200.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| POWL241220C00210000 | 2024-05-21 3:42PM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| POWL241220C00230000 | 2024-05-22 10:27AM EDT | 230.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POWL241220C00240000 | 2024-05-01 1:36PM EDT | 240.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| POWL241220C00250000 | 2024-03-22 1:56PM EDT | 250.00 | 11.25 | 4.30 | 8.90 | 0.00 | - | 1 | 9 | 42.39% |
| POWL241220C00260000 | 2024-03-19 10:32AM EDT | 260.00 | 11.90 | 3.50 | 7.10 | 0.00 | - | 5 | 5 | 41.93% |
| POWL241220C00280000 | 2024-05-22 11:10AM EDT | 280.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL241220P00065000 | 2024-05-21 11:06AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| POWL241220P00070000 | 2024-04-18 9:30AM EDT | 70.00 | 5.20 | 0.00 | 4.80 | 0.00 | - | 10 | 32 | 90.95% |
| POWL241220P00075000 | 2024-05-08 9:30AM EDT | 75.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POWL241220P00080000 | 2024-05-17 3:26PM EDT | 80.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POWL241220P00085000 | 2024-05-17 3:26PM EDT | 85.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POWL241220P00095000 | 2024-05-22 3:00PM EDT | 95.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| POWL241220P00100000 | 2024-03-13 1:56PM EDT | 100.00 | 9.40 | 12.30 | 16.20 | 0.00 | - | 1 | 1 | 112.71% |
| POWL241220P00105000 | 2024-05-10 9:51AM EDT | 105.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL241220P00110000 | 2024-05-22 1:58PM EDT | 110.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL241220P00120000 | 2024-05-16 11:01AM EDT | 120.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL241220P00125000 | 2024-05-22 2:04PM EDT | 125.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POWL241220P00135000 | 2024-03-25 2:04PM EDT | 135.00 | 26.00 | 20.20 | 24.90 | 0.00 | - | 30 | 30 | 95.73% |
| POWL241220P00145000 | 2024-03-06 12:59PM EDT | 145.00 | 25.00 | 30.50 | 34.70 | 0.00 | - | 2 | 2 | 107.98% |
| POWL241220P00150000 | 2024-05-17 3:49PM EDT | 150.00 | 23.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| POWL241220P00155000 | 2024-03-19 11:07AM EDT | 155.00 | 36.02 | 42.60 | 45.20 | 0.00 | - | 5 | 3 | 120.75% |
| POWL241220P00160000 | 2024-03-19 11:07AM EDT | 160.00 | 39.18 | 45.00 | 48.80 | 0.00 | - | 5 | 4 | 120.85% |
| POWL241220P00170000 | 2024-03-05 10:41AM EDT | 170.00 | 34.80 | 49.30 | 53.50 | 0.00 | - | - | 0 | 117.60% |
| POWL241220P00175000 | 2024-04-26 11:03AM EDT | 175.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| POWL241220P00200000 | 2024-05-01 1:29PM EDT | 200.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.