Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240719C00190000 | 2024-05-24 12:08PM EDT | 190.00 | 97.25 | 82.70 | 87.20 | 0.00 | - | 1 | 0 | 150.06% |
| PWR240719C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 74.32 | 65.50 | 69.70 | 0.00 | - | 1 | 1 | 65.67% |
| PWR240719C00220000 | 2024-06-12 10:24AM EDT | 220.00 | 60.40 | 45.60 | 49.90 | 0.00 | - | 1 | 1 | 71.12% |
| PWR240719C00230000 | 2024-06-21 10:05AM EDT | 230.00 | 38.80 | 36.00 | 40.00 | 0.00 | - | 2 | 2 | 59.89% |
| PWR240719C00240000 | 2024-06-12 10:26AM EDT | 240.00 | 41.25 | 26.50 | 29.80 | 0.00 | - | 1 | 1 | 46.66% |
| PWR240719C00250000 | 2024-06-27 11:47AM EDT | 250.00 | 18.26 | 19.00 | 21.00 | -7.64 | -29.50% | 5 | 7 | 40.70% |
| PWR240719C00260000 | 2024-06-27 12:21PM EDT | 260.00 | 10.90 | 11.60 | 12.20 | -1.20 | -9.92% | 2 | 51 | 31.74% |
| PWR240719C00270000 | 2024-06-27 1:53PM EDT | 270.00 | 5.90 | 5.90 | 6.40 | +0.40 | +7.27% | 12 | 188 | 29.59% |
| PWR240719C00280000 | 2024-06-27 2:04PM EDT | 280.00 | 2.55 | 2.45 | 2.85 | -0.17 | -6.25% | 7 | 868 | 28.53% |
| PWR240719C00290000 | 2024-06-27 3:24PM EDT | 290.00 | 1.00 | 1.00 | 1.15 | +0.09 | +9.89% | 42 | 1,113 | 28.55% |
| PWR240719C00300000 | 2024-06-27 12:39PM EDT | 300.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 5 | 144 | 29.88% |
| PWR240719C00310000 | 2024-06-26 11:36AM EDT | 310.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 15 | 45 | 39.50% |
| PWR240719C00320000 | 2024-06-26 10:20AM EDT | 320.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 45.83% |
| PWR240719C00330000 | 2024-06-26 9:53AM EDT | 330.00 | 0.38 | 0.00 | 1.65 | 0.00 | - | 1 | 230 | 52.78% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240719P00210000 | 2024-05-31 10:51AM EDT | 210.00 | 0.27 | 0.00 | 0.45 | 0.00 | - | 2 | 8 | 54.39% |
| PWR240719P00220000 | 2024-05-20 11:23AM EDT | 220.00 | 0.59 | 0.00 | 2.30 | 0.00 | - | - | 10 | 55.49% |
| PWR240719P00230000 | 2024-06-20 12:56PM EDT | 230.00 | 0.45 | 0.10 | 0.55 | 0.00 | - | 2 | 4 | 38.23% |
| PWR240719P00240000 | 2024-06-27 10:32AM EDT | 240.00 | 1.02 | 0.60 | 0.85 | +0.15 | +17.24% | 1 | 132 | 32.54% |
| PWR240719P00250000 | 2024-06-27 10:58AM EDT | 250.00 | 1.75 | 1.60 | 1.90 | -0.25 | -12.50% | 1 | 539 | 29.86% |
| PWR240719P00260000 | 2024-06-27 2:47PM EDT | 260.00 | 4.30 | 3.80 | 4.20 | -0.30 | -6.52% | 28 | 182 | 27.84% |
| PWR240719P00270000 | 2024-06-27 3:26PM EDT | 270.00 | 8.50 | 7.90 | 8.50 | -0.10 | -1.16% | 19 | 731 | 26.36% |
| PWR240719P00280000 | 2024-06-25 1:24PM EDT | 280.00 | 12.75 | 13.00 | 15.40 | 0.00 | - | 1 | 93 | 26.67% |
| PWR240719P00290000 | 2024-05-31 11:26AM EDT | 290.00 | 20.00 | 22.00 | 24.80 | 0.00 | - | 13 | 13 | 33.28% |
| PWR240719P00300000 | 2024-05-24 10:52AM EDT | 300.00 | 19.50 | 25.80 | 27.30 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.