Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621C00070000 | 2024-05-01 9:30AM EDT | 70.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00075000 | 2024-05-01 9:30AM EDT | 75.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00100000 | 2024-05-21 3:16PM EDT | 100.00 | 87.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00110000 | 2024-05-10 11:14AM EDT | 110.00 | 61.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| POWL240621C00130000 | 2024-05-21 2:54PM EDT | 130.00 | 56.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240621C00135000 | 2024-04-24 11:49AM EDT | 135.00 | 26.21 | 64.60 | 69.50 | 0.00 | - | - | 1 | 354.30% |
| POWL240621C00140000 | 2024-05-01 12:14PM EDT | 140.00 | 39.50 | 38.50 | 43.40 | 0.00 | - | 3 | 3 | 159.35% |
| POWL240621C00145000 | 2024-05-09 10:47AM EDT | 145.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240621C00150000 | 2024-05-23 3:46PM EDT | 150.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| POWL240621C00155000 | 2024-05-23 10:28AM EDT | 155.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| POWL240621C00160000 | 2024-06-03 1:50PM EDT | 160.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| POWL240621C00165000 | 2024-06-03 10:14AM EDT | 165.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| POWL240621C00170000 | 2024-06-03 3:58PM EDT | 170.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| POWL240621C00175000 | 2024-06-03 1:36PM EDT | 175.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| POWL240621C00180000 | 2024-06-03 2:50PM EDT | 180.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POWL240621C00185000 | 2024-06-03 1:18PM EDT | 185.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| POWL240621C00190000 | 2024-06-03 1:18PM EDT | 190.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| POWL240621C00195000 | 2024-06-03 11:51AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| POWL240621C00200000 | 2024-06-03 2:50PM EDT | 200.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| POWL240621C00210000 | 2024-06-03 12:32PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| POWL240621C00220000 | 2024-06-03 3:25PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| POWL240621C00230000 | 2024-05-30 10:07AM EDT | 230.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POWL240621C00240000 | 2024-06-03 11:48AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POWL240621C00250000 | 2024-05-29 9:30AM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POWL240621C00270000 | 2024-05-29 3:38PM EDT | 270.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240621P00070000 | 2024-05-23 10:31AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| POWL240621P00075000 | 2024-04-24 12:03PM EDT | 75.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 2 | 266.31% |
| POWL240621P00090000 | 2024-04-22 10:56AM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| POWL240621P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 185.86% |
| POWL240621P00105000 | 2024-05-01 9:37AM EDT | 105.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| POWL240621P00110000 | 2024-06-03 1:43PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| POWL240621P00115000 | 2024-05-09 3:24PM EDT | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| POWL240621P00120000 | 2024-05-10 12:34PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| POWL240621P00125000 | 2024-05-13 3:35PM EDT | 125.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| POWL240621P00130000 | 2024-06-03 1:21PM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| POWL240621P00135000 | 2024-05-28 11:36AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| POWL240621P00140000 | 2024-06-03 3:38PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| POWL240621P00145000 | 2024-06-03 9:39AM EDT | 145.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| POWL240621P00150000 | 2024-05-31 2:53PM EDT | 150.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| POWL240621P00155000 | 2024-06-03 10:42AM EDT | 155.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| POWL240621P00160000 | 2024-06-03 10:56AM EDT | 160.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| POWL240621P00165000 | 2024-06-03 2:32PM EDT | 165.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| POWL240621P00170000 | 2024-06-03 3:56PM EDT | 170.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| POWL240621P00175000 | 2024-05-31 3:44PM EDT | 175.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240621P00180000 | 2024-06-03 3:56PM EDT | 180.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240621P00185000 | 2024-06-03 11:06AM EDT | 185.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240621P00190000 | 2024-06-03 2:17PM EDT | 190.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| POWL240621P00195000 | 2024-06-03 9:45AM EDT | 195.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| POWL240621P00200000 | 2024-06-03 9:45AM EDT | 200.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| POWL240621P00210000 | 2024-05-31 9:35AM EDT | 210.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.