Canada markets closed

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
267.06+0.49 (+0.18%)
At close: 04:00PM EDT
267.06 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR240816C001650002024-02-16 4:41PM EDT165.0054.2380.0084.500.00-110.00%
PWR240816C001700002024-02-16 4:41PM EDT170.0049.8175.1080.000.00-120.00%
PWR240816C001800002024-05-09 1:51PM EDT180.0093.0989.2093.300.00-1289.98%
PWR240816C001900002024-05-02 2:58PM EDT190.0069.8086.0090.800.00-24114.84%
PWR240816C001950002024-02-05 10:30AM EDT195.0024.970.000.000.00-2250.00%
PWR240816C002000002024-04-29 1:25PM EDT200.0069.3178.8083.100.00-415113.17%
PWR240816C002100002024-05-17 2:48PM EDT210.0058.0164.0068.300.00-919283.51%
PWR240816C002200002024-06-05 10:51AM EDT220.0057.1647.9051.900.00-15156.54%
PWR240816C002300002024-06-18 3:30PM EDT230.0055.5039.4042.300.00-15949.27%
PWR240816C002400002024-06-25 2:17PM EDT240.0036.5030.4033.000.00-14642.68%
PWR240816C002500002024-06-27 9:48AM EDT250.0024.5523.6025.30-0.21-0.85%314540.07%
PWR240816C002600002024-06-27 9:48AM EDT260.0017.4017.3017.90-0.60-3.33%314336.23%
PWR240816C002700002024-06-27 3:42PM EDT270.0012.1011.6012.40+0.81+7.17%314734.88%
PWR240816C002800002024-06-27 1:09PM EDT280.008.007.708.20+0.11+1.39%1030133.97%
PWR240816C002900002024-06-27 2:37PM EDT290.004.794.805.40-0.21-4.20%1079934.02%
PWR240816C003000002024-06-27 3:51PM EDT300.003.002.853.40+0.15+5.26%671633.94%
PWR240816C003100002024-06-27 12:06PM EDT310.001.661.602.85-0.14-7.78%135537.38%
PWR240816C003200002024-06-26 11:15AM EDT320.001.200.901.850.00-215637.60%
PWR240816C003300002024-05-29 1:02PM EDT330.002.550.352.750.00-17046.79%
PWR240816C003400002024-05-07 3:42PM EDT340.001.300.401.350.00-3043.02%
PWR240816C003500002024-05-31 12:34PM EDT350.000.690.051.800.00-102649.98%
PWR240816C003600002024-06-10 10:10AM EDT360.001.500.000.950.00-1451,59247.05%
PWR240816C003700002024-06-17 1:17PM EDT370.000.600.002.250.00-1252.05%
PWR240816C003800002024-05-24 1:46PM EDT380.000.600.002.050.00-1054.36%
PWR240816C004000002024-05-20 3:56PM EDT400.000.270.051.350.00--156.59%
PWR240816C004100002024-05-31 3:39PM EDT410.000.350.000.750.00-3353.98%
PWR240816C004200002024-06-12 11:31AM EDT420.000.250.000.500.00-41153.47%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR240816P001400002024-02-13 4:42PM EDT140.001.500.102.450.00--6101.88%
PWR240816P001500002024-02-29 1:52PM EDT150.000.650.000.750.00-1074.90%
PWR240816P001550002024-04-08 3:01PM EDT155.000.380.000.750.00-11171.09%
PWR240816P001600002024-03-13 1:04PM EDT160.000.800.151.250.00-11574.56%
PWR240816P001650002024-03-22 3:19PM EDT165.000.650.350.950.00-1269.73%
PWR240816P001700002024-04-25 2:58PM EDT170.000.750.002.250.00-38373.07%
PWR240816P001750002024-05-15 9:30AM EDT175.000.150.000.000.00-24825.00%
PWR240816P001800002024-04-02 11:01AM EDT180.001.200.001.450.00-11659.86%
PWR240816P001850002024-05-15 11:49AM EDT185.000.750.050.950.00-11352.69%
PWR240816P001900002024-04-23 9:51AM EDT190.001.700.000.000.00-6611325.00%
PWR240816P001950002024-05-15 1:54PM EDT195.000.700.101.700.00-2951.56%
PWR240816P002000002024-05-15 2:48PM EDT200.000.550.152.500.00-19152.30%
PWR240816P002100002024-06-17 12:14PM EDT210.000.740.301.250.00-12844.51%
PWR240816P002200002024-06-27 3:15PM EDT220.001.160.951.30+0.06+5.45%117637.94%
PWR240816P002300002024-06-27 10:32AM EDT230.002.251.752.05+0.75+50.00%17535.38%
PWR240816P002400002024-06-27 2:37PM EDT240.003.433.103.70-0.27-7.30%914334.74%
PWR240816P002500002024-06-27 2:37PM EDT250.005.575.205.80+0.52+10.30%941232.84%
PWR240816P002600002024-06-25 12:58PM EDT260.007.908.408.900.00-211931.13%
PWR240816P002700002024-06-21 10:19AM EDT270.0013.4012.9013.30+1.10+8.94%19229.71%
PWR240816P002800002024-06-24 10:05AM EDT280.0015.2018.6019.900.00-24830.65%
PWR240816P002900002024-06-12 10:39AM EDT290.0018.9025.6027.900.00-1932.70%
PWR240816P003000002024-06-03 9:32AM EDT300.0026.2033.6036.300.00-8733.80%
PWR240816P003100002024-01-17 4:54PM EDT310.00109.6196.20100.900.00--0179.97%
PWR240816P003200002024-06-05 12:17PM EDT320.0045.0050.9055.300.00-2240.22%