Quanta Services, Inc. (PWR)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816C00165000 | 2024-02-16 4:41PM EDT | 165.00 | 54.23 | 80.00 | 84.50 | 0.00 | - | 1 | 1 | 0.00% |
| PWR240816C00170000 | 2024-02-16 4:41PM EDT | 170.00 | 49.81 | 75.10 | 80.00 | 0.00 | - | 1 | 2 | 0.00% |
| PWR240816C00180000 | 2024-05-09 1:51PM EDT | 180.00 | 93.09 | 89.20 | 93.30 | 0.00 | - | 1 | 2 | 63.68% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 86.00 | 90.80 | 0.00 | - | 2 | 4 | 83.95% |
| PWR240816C00195000 | 2024-02-05 10:30AM EDT | 195.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| PWR240816C00200000 | 2024-04-29 1:25PM EDT | 200.00 | 69.31 | 78.80 | 83.10 | 0.00 | - | 4 | 15 | 84.89% |
| PWR240816C00210000 | 2024-05-17 2:48PM EDT | 210.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 9 | 192 | 0.00% |
| PWR240816C00220000 | 2024-06-05 10:51AM EDT | 220.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| PWR240816C00230000 | 2024-05-29 12:47PM EDT | 230.00 | 54.07 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| PWR240816C00240000 | 2024-05-15 3:40PM EDT | 240.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| PWR240816C00250000 | 2024-06-06 10:11AM EDT | 250.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| PWR240816C00260000 | 2024-06-05 3:04PM EDT | 260.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| PWR240816C00270000 | 2024-06-07 10:43AM EDT | 270.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| PWR240816C00280000 | 2024-06-10 3:58PM EDT | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6 | 271 | 1.56% |
| PWR240816C00290000 | 2024-06-10 1:12PM EDT | 290.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 451 | 3.13% |
| PWR240816C00300000 | 2024-06-10 10:42AM EDT | 300.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 674 | 6.25% |
| PWR240816C00310000 | 2024-06-04 2:43PM EDT | 310.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 197 | 6.25% |
| PWR240816C00320000 | 2024-06-06 2:10PM EDT | 320.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 30 | 181 | 6.25% |
| PWR240816C00330000 | 2024-05-29 1:02PM EDT | 330.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| PWR240816C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 1.30 | 0.40 | 1.35 | 0.00 | - | 3 | 0 | 35.07% |
| PWR240816C00350000 | 2024-05-31 12:34PM EDT | 350.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| PWR240816C00360000 | 2024-06-10 10:10AM EDT | 360.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 145 | 1,592 | 12.50% |
| PWR240816C00370000 | 2024-05-07 9:30AM EDT | 370.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PWR240816C00380000 | 2024-05-24 1:46PM EDT | 380.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PWR240816C00400000 | 2024-05-20 3:56PM EDT | 400.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PWR240816C00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| PWR240816C00420000 | 2024-05-31 3:38PM EDT | 420.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240816P00140000 | 2024-02-13 4:42PM EDT | 140.00 | 1.50 | 0.10 | 2.45 | 0.00 | - | - | 6 | 89.72% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 66.21% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 62.94% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 66.06% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 61.89% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 3 | 83 | 64.89% |
| PWR240816P00175000 | 2024-05-15 9:30AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 25.00% |
| PWR240816P00180000 | 2024-04-02 11:01AM EDT | 180.00 | 1.20 | 0.00 | 1.45 | 0.00 | - | 1 | 16 | 53.42% |
| PWR240816P00185000 | 2024-05-15 11:49AM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 113 | 12.50% |
| PWR240816P00195000 | 2024-05-15 1:54PM EDT | 195.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| PWR240816P00200000 | 2024-05-15 2:48PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 12.50% |
| PWR240816P00210000 | 2024-05-22 9:30AM EDT | 210.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| PWR240816P00220000 | 2024-06-05 12:58PM EDT | 220.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 12.50% |
| PWR240816P00230000 | 2024-06-07 9:30AM EDT | 230.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| PWR240816P00240000 | 2024-05-31 12:22PM EDT | 240.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 6.25% |
| PWR240816P00250000 | 2024-06-10 10:52AM EDT | 250.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 3.13% |
| PWR240816P00260000 | 2024-06-04 2:52PM EDT | 260.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 3.13% |
| PWR240816P00270000 | 2024-06-06 10:27AM EDT | 270.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 0.39% |
| PWR240816P00280000 | 2024-06-07 10:13AM EDT | 280.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| PWR240816P00290000 | 2024-05-29 11:53AM EDT | 290.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PWR240816P00300000 | 2024-06-03 9:32AM EDT | 300.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 159.90% |
| PWR240816P00320000 | 2024-06-05 12:17PM EDT | 320.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.