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 | 0.00% |
| POWL240517C00075000 | 2024-02-15 2:41PM EDT | 75.00 | 81.25 | 84.50 | 89.00 | 0.00 | - | 5 | 6 | 0.00% |
| POWL240517C00080000 | 2024-04-09 2:34PM EDT | 80.00 | 54.00 | 82.60 | 87.50 | 0.00 | - | 1 | 46 | 0.00% |
| POWL240517C00085000 | 2024-05-01 9:30AM EDT | 85.00 | 87.34 | 81.00 | 85.90 | 0.00 | - | 5 | 9 | 230.47% |
| POWL240517C00090000 | 2024-02-26 10:30AM EDT | 90.00 | 72.70 | 50.90 | 54.40 | 0.00 | - | 1 | 89 | 0.00% |
| POWL240517C00095000 | 2024-05-01 9:30AM EDT | 95.00 | 77.46 | 71.00 | 75.90 | 0.00 | - | 5 | 8 | 196.48% |
| POWL240517C00100000 | 2024-05-07 2:22PM EDT | 100.00 | 57.99 | 66.00 | 70.90 | 0.00 | - | 1 | 134 | 180.47% |
| POWL240517C00105000 | 2024-05-10 10:10AM EDT | 105.00 | 67.00 | 61.00 | 65.90 | -1.90 | -2.76% | 5 | 26 | 165.43% |
| POWL240517C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 61.05 | 56.00 | 60.90 | -1.40 | -2.24% | 1 | 5 | 150.98% |
| POWL240517C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 57.55 | 51.00 | 55.90 | 0.00 | - | 4 | 6 | 136.91% |
| POWL240517C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 31.40 | 46.60 | 50.80 | 0.00 | - | 1 | 39 | 141.02% |
| POWL240517C00125000 | 2024-05-06 11:08AM EDT | 125.00 | 42.82 | 41.00 | 45.90 | 0.00 | - | 5 | 7 | 110.55% |
| POWL240517C00130000 | 2024-05-01 2:15PM EDT | 130.00 | 42.45 | 36.00 | 40.90 | 0.00 | - | 3 | 15 | 97.85% |
| POWL240517C00135000 | 2024-05-10 1:14PM EDT | 135.00 | 35.05 | 31.00 | 35.90 | -6.70 | -16.05% | 6 | 38 | 85.55% |
| POWL240517C00140000 | 2024-05-10 3:50PM EDT | 140.00 | 29.83 | 26.00 | 30.90 | +6.63 | +28.58% | 18 | 61 | 73.44% |
| POWL240517C00145000 | 2024-05-10 10:23AM EDT | 145.00 | 30.00 | 21.50 | 25.50 | +10.60 | +54.64% | 2 | 27 | 64.06% |
| POWL240517C00150000 | 2024-05-09 2:42PM EDT | 150.00 | 15.00 | 16.50 | 20.50 | 0.00 | - | 1 | 155 | 51.95% |
| POWL240517C00155000 | 2024-05-08 12:09PM EDT | 155.00 | 16.00 | 11.50 | 16.00 | +10.48 | +189.86% | 2 | 48 | 85.55% |
| POWL240517C00160000 | 2024-05-10 3:14PM EDT | 160.00 | 11.90 | 7.50 | 12.00 | +5.32 | +80.85% | 10 | 42 | 78.83% |
| POWL240517C00165000 | 2024-05-10 3:10PM EDT | 165.00 | 6.72 | 5.40 | 8.00 | +3.01 | +81.13% | 20 | 98 | 53.42% |
| POWL240517C00170000 | 2024-05-10 3:49PM EDT | 170.00 | 3.50 | 1.10 | 5.40 | +1.09 | +45.23% | 22 | 80 | 66.87% |
| POWL240517C00175000 | 2024-05-10 3:48PM EDT | 175.00 | 1.93 | 0.90 | 4.00 | +0.43 | +28.67% | 7 | 50 | 54.25% |
| POWL240517C00180000 | 2024-05-10 3:48PM EDT | 180.00 | 0.83 | 0.05 | 2.95 | +0.33 | +66.00% | 12 | 62 | 57.13% |
| POWL240517C00185000 | 2024-05-10 10:18AM EDT | 185.00 | 1.41 | 0.00 | 1.15 | +0.32 | +29.36% | 1 | 10 | 52.49% |
| POWL240517C00190000 | 2024-05-10 10:19AM EDT | 190.00 | 0.30 | 0.05 | 0.50 | -0.30 | -50.00% | 2 | 15 | 53.37% |
| POWL240517C00195000 | 2024-05-03 9:58AM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 109.50% |
| POWL240517C00200000 | 2024-05-08 1:38PM EDT | 200.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 38 | 81.10% |
| POWL240517C00210000 | 2024-05-02 9:56AM EDT | 210.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 32 | 104.10% |
| POWL240517C00220000 | 2024-05-01 11:58AM EDT | 220.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 161.38% |
| POWL240517C00230000 | 2024-05-06 10:17AM EDT | 230.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 42 | 64 | 150.64% |
| POWL240517C00240000 | 2024-05-06 11:45AM EDT | 240.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 8 | 20 | 193.41% |
| POWL240517C00250000 | 2024-03-21 9:30AM EDT | 250.00 | 1.20 | 0.00 | 3.60 | 0.00 | - | 11 | 13 | 196.58% |
| POWL240517C00260000 | 2024-05-03 9:30AM EDT | 260.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 224.22% |
| POWL240517C00270000 | 2024-05-07 10:23AM EDT | 270.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 2 | 5 | 237.79% |
| POWL240517C00280000 | 2024-05-01 12:58PM EDT | 280.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 26 | 185.94% |
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 | 605.86% |
| POWL240517P00050000 | 2024-04-09 10:51AM EDT | 50.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 5 | 10 | 590.63% |
| POWL240517P00055000 | 2024-04-23 1:56PM EDT | 55.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 21 | 329.69% |
| POWL240517P00060000 | 2024-04-08 1:17PM EDT | 60.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | 3 | 18 | 332.81% |
| POWL240517P00065000 | 2024-02-27 12:09PM EDT | 65.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 485.55% |
| POWL240517P00070000 | 2024-03-08 3:43PM EDT | 70.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 23 | 451.95% |
| POWL240517P00075000 | 2024-05-01 10:26AM EDT | 75.00 | 0.02 | 0.00 | 4.70 | 0.00 | - | 1 | 27 | 418.56% |
| POWL240517P00080000 | 2024-05-01 1:41PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 193.75% |
| POWL240517P00085000 | 2024-05-07 9:53AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 115 | 178.13% |
| POWL240517P00090000 | 2024-05-06 9:55AM EDT | 90.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 51 | 76 | 336.91% |
| POWL240517P00095000 | 2024-05-08 12:17PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 158 | 151.56% |
| POWL240517P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 0.05 | 0.00 | 4.70 | 0.00 | - | 2 | 95 | 289.55% |
| POWL240517P00105000 | 2024-05-03 1:43PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 156.45% |
| POWL240517P00110000 | 2024-05-09 1:50PM EDT | 110.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 2 | 173 | 247.90% |
| POWL240517P00115000 | 2024-05-08 3:04PM EDT | 115.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 69 | 146.00% |
| POWL240517P00120000 | 2024-05-10 3:03PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 165 | 92.97% |
| POWL240517P00125000 | 2024-05-09 1:51PM EDT | 125.00 | 2.30 | 0.00 | 5.00 | 0.00 | - | 2 | 31 | 190.97% |
| POWL240517P00130000 | 2024-05-08 12:06PM EDT | 130.00 | 2.38 | 0.00 | 0.75 | +2.28 | +2,280.00% | 1 | 183 | 107.72% |
| POWL240517P00135000 | 2024-05-09 1:51PM EDT | 135.00 | 2.42 | 0.00 | 0.80 | +0.92 | +61.33% | 1 | 54 | 95.61% |
| POWL240517P00140000 | 2024-05-08 3:06PM EDT | 140.00 | 0.51 | 0.05 | 0.55 | 0.00 | - | 3 | 66 | 77.83% |
| POWL240517P00145000 | 2024-05-09 11:51AM EDT | 145.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 5 | 16 | 77.93% |
| POWL240517P00150000 | 2024-05-10 10:43AM EDT | 150.00 | 0.62 | 0.05 | 1.30 | +0.12 | +24.00% | 5 | 38 | 64.70% |
| POWL240517P00155000 | 2024-05-10 11:48AM EDT | 155.00 | 0.60 | 0.00 | 2.15 | -2.40 | -80.00% | 8 | 20 | 58.64% |
| POWL240517P00160000 | 2024-05-10 11:45AM EDT | 160.00 | 1.30 | 0.45 | 2.55 | -1.45 | -52.73% | 2 | 51 | 63.48% |
| POWL240517P00165000 | 2024-05-10 3:03PM EDT | 165.00 | 1.71 | 1.35 | 3.90 | -7.64 | -81.71% | 11 | 31 | 58.25% |
| POWL240517P00170000 | 2024-05-09 12:05PM EDT | 170.00 | 4.00 | 2.50 | 7.00 | -5.00 | -55.56% | 1 | 4 | 65.04% |
| POWL240517P00175000 | 2024-05-06 10:18AM EDT | 175.00 | 5.55 | 6.00 | 10.10 | -2.35 | -29.75% | 1 | 7 | 64.67% |
| POWL240517P00180000 | 2024-05-09 11:59AM EDT | 180.00 | 18.00 | 10.00 | 14.90 | 0.00 | - | 1 | 4 | 79.20% |
| POWL240517P00185000 | 2024-05-09 2:53PM EDT | 185.00 | 20.70 | 15.00 | 18.90 | 0.00 | - | 10 | 1 | 80.18% |
| POWL240517P00195000 | 2024-05-02 10:29AM EDT | 195.00 | 36.90 | 24.50 | 29.40 | 0.00 | - | 2 | 0 | 57.62% |
| POWL240517P00200000 | 2024-05-03 9:30AM EDT | 200.00 | 37.25 | 29.50 | 34.00 | 0.00 | - | 1 | 2 | 118.07% |
| POWL240517P00210000 | 2024-05-01 9:30AM EDT | 210.00 | 32.20 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 139.01% |
| POWL240517P00220000 | 2024-05-03 9:30AM EDT | 220.00 | 57.25 | 49.50 | 54.00 | 0.00 | - | 1 | 1 | 158.06% |
| POWL240517P00230000 | 2024-05-01 9:30AM EDT | 230.00 | 55.60 | 59.50 | 64.00 | 0.00 | - | - | 10 | 175.59% |
| POWL240517P00250000 | 2024-03-01 4:59PM EDT | 250.00 | 74.00 | 106.00 | 110.50 | 0.00 | - | 23 | 13 | 524.22% |
| POWL240517P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 79.90 | 89.50 | 94.00 | 0.00 | - | - | 0 | 221.39% |
| POWL240517P00270000 | 2024-05-01 9:30AM EDT | 270.00 | 96.50 | 99.50 | 104.00 | 0.00 | - | - | 10 | 234.86% |
| POWL240517P00280000 | 2024-05-10 11:45AM EDT | 280.00 | 111.90 | 109.50 | 114.00 | -3.10 | -2.70% | 2 | 1 | 247.66% |
© 2024 Yahoo. All rights reserved.