Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
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 | 118.30 | 122.40 | 0.00 | - | 1 | 1 | 282.81% |
| 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 | 0.00% |
| PWR240517C00180000 | 2024-05-15 2:11PM EDT | 180.00 | 91.00 | 88.10 | 92.20 | +1.60 | +1.79% | 1 | 42 | 309.86% |
| PWR240517C00185000 | 2024-03-27 2:36PM EDT | 185.00 | 75.44 | 75.20 | 80.00 | 0.00 | - | 1 | 33 | 0.00% |
| PWR240517C00190000 | 2024-05-14 3:20PM EDT | 190.00 | 73.05 | 78.80 | 82.40 | 0.00 | - | 5 | 39 | 202.64% |
| PWR240517C00195000 | 2024-04-30 3:46PM EDT | 195.00 | 63.78 | 73.60 | 77.40 | 0.00 | - | 10 | 66 | 181.84% |
| PWR240517C00200000 | 2024-05-14 3:20PM EDT | 200.00 | 64.80 | 68.40 | 72.40 | 0.00 | - | 2 | 97 | 160.55% |
| PWR240517C00210000 | 2024-05-15 1:17PM EDT | 210.00 | 61.11 | 58.40 | 62.30 | +5.91 | +10.71% | 17 | 86 | 132.81% |
| PWR240517C00220000 | 2024-05-15 1:02PM EDT | 220.00 | 51.06 | 48.50 | 52.40 | +8.11 | +18.88% | 12 | 177 | 119.14% |
| PWR240517C00230000 | 2024-05-14 3:20PM EDT | 230.00 | 32.80 | 38.40 | 42.50 | 0.00 | - | 1 | 345 | 96.97% |
| PWR240517C00240000 | 2024-05-15 11:03AM EDT | 240.00 | 30.70 | 28.40 | 32.30 | +8.26 | +36.81% | 2 | 130 | 69.63% |
| PWR240517C00250000 | 2024-05-15 11:56AM EDT | 250.00 | 20.40 | 19.20 | 21.30 | +7.80 | +61.90% | 1 | 181 | 75.44% |
| PWR240517C00260000 | 2024-05-15 2:45PM EDT | 260.00 | 10.10 | 9.10 | 11.80 | +5.12 | +102.81% | 46 | 1,168 | 54.47% |
| PWR240517C00270000 | 2024-05-15 2:36PM EDT | 270.00 | 2.15 | 2.25 | 2.65 | +1.40 | +186.67% | 170 | 999 | 26.29% |
| PWR240517C00280000 | 2024-05-15 2:35PM EDT | 280.00 | 0.20 | 0.10 | 0.15 | +0.10 | +100.00% | 14 | 584 | 24.90% |
| PWR240517C00290000 | 2024-05-10 3:25PM EDT | 290.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 298 | 36.13% |
| PWR240517C00300000 | 2024-05-09 10:54AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 57.62% |
| PWR240517C00310000 | 2024-04-24 9:50AM EDT | 310.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 24 | 89.16% |
| PWR240517C00320000 | 2024-05-13 9:31AM EDT | 320.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 20 | 30 | 108.40% |
| PWR240517C00330000 | 2024-05-09 9:36AM EDT | 330.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 51 | 28 | 123.83% |
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 | 478.13% |
| PWR240517P00100000 | 2024-01-23 2:44PM EDT | 100.00 | 0.24 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 560.16% |
| 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 | 419.92% |
| PWR240517P00125000 | 2023-11-30 3:07PM EDT | 125.00 | 0.73 | 0.05 | 0.70 | 0.00 | - | 1 | 619 | 396.88% |
| PWR240517P00130000 | 2024-02-08 10:33AM EDT | 130.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 11 | 19 | 357.42% |
| PWR240517P00135000 | 2023-12-12 4:15PM EDT | 135.00 | 0.55 | 0.05 | 0.95 | 0.00 | - | 1 | 49 | 376.37% |
| PWR240517P00140000 | 2024-02-05 2:23PM EDT | 140.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 10 | 44 | 371.48% |
| PWR240517P00145000 | 2024-02-22 12:49PM EDT | 145.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 326.76% |
| 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 | 0.90 | 0.00 | - | 2 | 53 | 303.52% |
| PWR240517P00160000 | 2024-04-29 10:02AM EDT | 160.00 | 0.35 | 0.00 | 1.10 | 0.00 | - | 1 | 64 | 297.46% |
| PWR240517P00165000 | 2024-04-29 10:02AM EDT | 165.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 48 | 277.54% |
| PWR240517P00170000 | 2024-04-22 11:08AM EDT | 170.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 312 | 262.79% |
| PWR240517P00175000 | 2024-03-07 11:41AM EDT | 175.00 | 0.74 | 0.00 | 0.50 | 0.00 | - | 4 | 61 | 223.24% |
| PWR240517P00180000 | 2024-04-24 12:57PM EDT | 180.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 25 | 95 | 234.28% |
| PWR240517P00185000 | 2024-04-26 1:04PM EDT | 185.00 | 0.09 | 0.00 | 0.65 | 0.00 | - | 3 | 46 | 205.66% |
| PWR240517P00190000 | 2024-03-05 4:51PM EDT | 190.00 | 0.85 | 0.05 | 0.75 | 0.00 | - | 2 | 81 | 199.41% |
| PWR240517P00195000 | 2024-04-09 12:21PM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 78 | 184.77% |
| PWR240517P00200000 | 2024-04-24 9:39AM EDT | 200.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 10 | 116 | 180.96% |
| PWR240517P00210000 | 2024-05-13 2:42PM EDT | 210.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 92 | 158.59% |
| PWR240517P00220000 | 2024-05-06 12:38PM EDT | 220.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 173 | 131.45% |
| PWR240517P00230000 | 2024-05-14 11:30AM EDT | 230.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | 90 | 339 | 107.52% |
| PWR240517P00240000 | 2024-05-14 11:30AM EDT | 240.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 90 | 155 | 52.34% |
| PWR240517P00250000 | 2024-05-14 10:14AM EDT | 250.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 2 | 627 | 46.97% |
| PWR240517P00260000 | 2024-05-15 2:21PM EDT | 260.00 | 0.10 | 0.05 | 0.10 | -2.20 | -95.65% | 52 | 586 | 24.41% |
| PWR240517P00270000 | 2024-05-15 11:25AM EDT | 270.00 | 1.80 | 1.85 | 2.15 | -5.72 | -76.06% | 6 | 220 | 22.83% |
| PWR240517P00280000 | 2024-05-15 11:52AM EDT | 280.00 | 9.00 | 9.10 | 10.80 | +0.20 | +2.27% | 1 | 3 | 41.72% |
© 2024 Yahoo. All rights reserved.