Quanta Services, Inc. (PWR)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 2023-10-27 1:26PM EDT | 100.00 | 68.40 | 83.80 | 87.00 | 0.00 | - | 4 | 0 | 0.00% |
| PWR240517C00120000 | 2023-11-09 11:25AM EDT | 120.00 | 54.60 | 79.80 | 84.50 | 0.00 | - | 3 | 6 | 0.00% |
| PWR240517C00125000 | 2023-11-02 10:40AM EDT | 125.00 | 51.90 | 66.90 | 71.40 | 0.00 | - | - | 2 | 0.00% |
| PWR240517C00130000 | 2024-01-22 11:10AM EDT | 130.00 | 76.40 | 80.20 | 84.20 | 0.00 | - | 3 | 10 | 0.00% |
| PWR240517C00135000 | 2023-11-09 3:39PM EDT | 135.00 | 41.00 | 65.50 | 70.00 | 0.00 | - | 5 | 2 | 0.00% |
| PWR240517C00140000 | 2023-11-10 10:57AM EDT | 140.00 | 37.90 | 61.00 | 65.50 | 0.00 | - | - | 1 | 0.00% |
| PWR240517C00145000 | 2023-11-06 12:07PM EDT | 145.00 | 32.70 | 51.20 | 53.50 | 0.00 | - | 2 | 7 | 0.00% |
| PWR240517C00150000 | 2024-04-26 11:57AM EDT | 150.00 | 110.61 | 104.00 | 108.80 | 0.00 | - | 1 | 1 | 125.20% |
| PWR240517C00155000 | 2023-12-05 11:23AM EDT | 155.00 | 40.20 | 50.20 | 50.90 | 0.00 | - | 19 | 36 | 0.00% |
| PWR240517C00160000 | 2023-11-16 1:43PM EDT | 160.00 | 33.30 | 58.90 | 61.10 | 0.00 | - | 4 | 50 | 0.00% |
| PWR240517C00165000 | 2024-01-23 11:20AM EDT | 165.00 | 38.10 | 66.60 | 70.80 | 0.00 | - | 1 | 4 | 0.00% |
| PWR240517C00170000 | 2024-03-21 1:00PM EDT | 170.00 | 86.92 | 71.80 | 76.50 | 0.00 | - | 10 | 196 | 0.00% |
| PWR240517C00175000 | 2024-02-27 11:38AM EDT | 175.00 | 66.35 | 83.70 | 88.50 | 0.00 | - | 3 | 8 | 166.38% |
| PWR240517C00180000 | 2024-04-29 3:33PM EDT | 180.00 | 82.32 | 74.00 | 78.90 | 0.00 | - | 1 | 43 | 88.57% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 75.20 | 80.00 | 0.00 | - | 1 | 33 | 161.90% |
| PWR240517C00190000 | 2024-02-13 12:30PM EDT | 190.00 | 26.50 | 52.30 | 57.00 | 0.00 | - | 1 | 48 | 0.00% |
| PWR240517C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 63.78 | 59.00 | 63.80 | 0.00 | - | 10 | 66 | 69.58% |
| PWR240517C00200000 | 2024-04-26 12:27PM EDT | 200.00 | 62.50 | 54.10 | 59.00 | 0.00 | - | 21 | 97 | 67.97% |
| PWR240517C00210000 | 2024-04-17 9:30AM EDT | 210.00 | 41.08 | 44.50 | 49.30 | 0.00 | - | 1 | 90 | 62.96% |
| PWR240517C00220000 | 2024-04-19 11:24AM EDT | 220.00 | 28.85 | 35.10 | 39.80 | 0.00 | - | 2 | 189 | 57.76% |
| PWR240517C00230000 | 2024-04-30 3:17PM EDT | 230.00 | 28.47 | 26.50 | 29.90 | -1.73 | -5.73% | 1 | 370 | 51.37% |
| PWR240517C00240000 | 2024-05-01 2:03PM EDT | 240.00 | 20.60 | 18.40 | 21.90 | -1.70 | -7.62% | 2 | 136 | 59.28% |
| PWR240517C00250000 | 2024-05-01 2:23PM EDT | 250.00 | 13.50 | 12.90 | 14.40 | -1.50 | -10.00% | 66 | 190 | 52.73% |
| PWR240517C00260000 | 2024-05-01 3:49PM EDT | 260.00 | 9.10 | 7.70 | 9.20 | +0.05 | +0.55% | 209 | 959 | 51.44% |
| PWR240517C00270000 | 2024-05-01 2:51PM EDT | 270.00 | 5.43 | 4.10 | 5.40 | +0.18 | +3.43% | 59 | 1,048 | 50.15% |
| PWR240517C00280000 | 2024-05-01 2:46PM EDT | 280.00 | 2.60 | 2.00 | 2.85 | -0.25 | -8.77% | 24 | 519 | 48.71% |
| PWR240517C00290000 | 2024-05-01 3:31PM EDT | 290.00 | 1.60 | 1.20 | 1.45 | +0.26 | +19.40% | 245 | 69 | 48.36% |
| PWR240517C00300000 | 2024-04-30 3:07PM EDT | 300.00 | 0.73 | 0.40 | 0.80 | +0.14 | +23.73% | 1 | 46 | 49.71% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 1 | 24 | 54.57% |
| PWR240517C00320000 | 2024-03-21 12:31PM EDT | 320.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 8 | 11 | 52.64% |
| PWR240517C00330000 | 2024-04-05 10:14AM EDT | 330.00 | 0.50 | 0.00 | 2.15 | 0.00 | - | 51 | 52 | 75.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00085000 | 2024-01-11 2:12PM EDT | 85.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 198.44% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 232.42% |
| PWR240517P00105000 | 2023-10-09 9:30AM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| PWR240517P00110000 | 2023-11-01 9:56AM EDT | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PWR240517P00120000 | 2023-11-08 2:39PM EDT | 120.00 | 1.52 | 0.10 | 0.70 | 0.00 | - | 2 | 1,038 | 172.07% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 162.11% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 145.51% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 152.83% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 150.39% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 131.45% |
| PWR240517P00150000 | 2024-04-01 9:30AM EDT | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| PWR240517P00155000 | 2024-04-19 2:10PM EDT | 155.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 141.21% |
| PWR240517P00160000 | 2024-04-29 10:02AM EDT | 160.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 64 | 133.55% |
| PWR240517P00165000 | 2024-04-29 10:02AM EDT | 165.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 1 | 48 | 126.07% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 312 | 118.80% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 86.72% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 95 | 104.79% |
| PWR240517P00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.09 | 0.00 | 2.20 | 0.00 | - | 3 | 46 | 98.49% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 75.59% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 78 | 64.70% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.05 | 2.30 | 0.00 | - | 10 | 116 | 80.01% |
| PWR240517P00210000 | 2024-05-01 3:55PM EDT | 210.00 | 0.44 | 0.35 | 2.25 | +0.14 | +46.67% | 2 | 91 | 68.92% |
| PWR240517P00220000 | 2024-05-01 3:34PM EDT | 220.00 | 0.80 | 0.85 | 1.10 | +0.10 | +14.29% | 29 | 176 | 52.17% |
| PWR240517P00230000 | 2024-05-01 3:36PM EDT | 230.00 | 1.65 | 0.95 | 2.45 | +0.55 | +50.00% | 13 | 308 | 53.46% |
| PWR240517P00240000 | 2024-05-01 2:29PM EDT | 240.00 | 3.40 | 2.75 | 4.20 | +0.20 | +6.25% | 7 | 202 | 49.68% |
| PWR240517P00250000 | 2024-05-01 3:39PM EDT | 250.00 | 7.10 | 6.80 | 7.80 | +1.20 | +20.34% | 79 | 636 | 49.87% |
| PWR240517P00260000 | 2024-05-01 2:24PM EDT | 260.00 | 11.00 | 11.10 | 12.70 | +0.50 | +4.76% | 27 | 574 | 49.15% |
| PWR240517P00270000 | 2024-04-29 11:04AM EDT | 270.00 | 13.90 | 17.40 | 19.10 | 0.00 | - | 5 | 212 | 48.65% |
| PWR240517P00280000 | 2024-04-08 10:38AM EDT | 280.00 | 21.30 | 24.40 | 27.10 | 0.00 | - | 5 | 6 | 50.40% |
© 2024 Yahoo. All rights reserved.