Quanta Services, Inc. (PWR)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 89.98% |
| PWR240816C00190000 | 2024-05-02 2:58PM EDT | 190.00 | 69.80 | 86.00 | 90.80 | 0.00 | - | 2 | 4 | 114.84% |
| 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 | 113.17% |
| PWR240816C00210000 | 2024-05-17 2:48PM EDT | 210.00 | 58.01 | 64.00 | 68.30 | 0.00 | - | 9 | 192 | 83.51% |
| PWR240816C00220000 | 2024-06-05 10:51AM EDT | 220.00 | 57.16 | 47.90 | 51.90 | 0.00 | - | 1 | 51 | 56.54% |
| PWR240816C00230000 | 2024-06-18 3:30PM EDT | 230.00 | 55.50 | 39.40 | 42.30 | 0.00 | - | 1 | 59 | 49.27% |
| PWR240816C00240000 | 2024-06-25 2:17PM EDT | 240.00 | 36.50 | 30.40 | 33.00 | 0.00 | - | 1 | 46 | 42.68% |
| PWR240816C00250000 | 2024-06-27 9:48AM EDT | 250.00 | 24.55 | 23.60 | 25.30 | -0.21 | -0.85% | 3 | 145 | 40.07% |
| PWR240816C00260000 | 2024-06-27 9:48AM EDT | 260.00 | 17.40 | 17.30 | 17.90 | -0.60 | -3.33% | 3 | 143 | 36.23% |
| PWR240816C00270000 | 2024-06-27 3:42PM EDT | 270.00 | 12.10 | 11.60 | 12.40 | +0.81 | +7.17% | 3 | 147 | 34.88% |
| PWR240816C00280000 | 2024-06-27 1:09PM EDT | 280.00 | 8.00 | 7.70 | 8.20 | +0.11 | +1.39% | 10 | 301 | 33.97% |
| PWR240816C00290000 | 2024-06-27 2:37PM EDT | 290.00 | 4.79 | 4.80 | 5.40 | -0.21 | -4.20% | 10 | 799 | 34.02% |
| PWR240816C00300000 | 2024-06-27 3:51PM EDT | 300.00 | 3.00 | 2.85 | 3.40 | +0.15 | +5.26% | 6 | 716 | 33.94% |
| PWR240816C00310000 | 2024-06-27 12:06PM EDT | 310.00 | 1.66 | 1.60 | 2.85 | -0.14 | -7.78% | 1 | 355 | 37.38% |
| PWR240816C00320000 | 2024-06-26 11:15AM EDT | 320.00 | 1.20 | 0.90 | 1.85 | 0.00 | - | 2 | 156 | 37.60% |
| PWR240816C00330000 | 2024-05-29 1:02PM EDT | 330.00 | 2.55 | 0.35 | 2.75 | 0.00 | - | 1 | 70 | 46.79% |
| PWR240816C00340000 | 2024-05-07 3:42PM EDT | 340.00 | 1.30 | 0.40 | 1.35 | 0.00 | - | 3 | 0 | 43.02% |
| PWR240816C00350000 | 2024-05-31 12:34PM EDT | 350.00 | 0.69 | 0.05 | 1.80 | 0.00 | - | 10 | 26 | 49.98% |
| PWR240816C00360000 | 2024-06-10 10:10AM EDT | 360.00 | 1.50 | 0.00 | 0.95 | 0.00 | - | 145 | 1,592 | 47.05% |
| PWR240816C00370000 | 2024-06-17 1:17PM EDT | 370.00 | 0.60 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 52.05% |
| PWR240816C00380000 | 2024-05-24 1:46PM EDT | 380.00 | 0.60 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 54.36% |
| PWR240816C00400000 | 2024-05-20 3:56PM EDT | 400.00 | 0.27 | 0.05 | 1.35 | 0.00 | - | - | 1 | 56.59% |
| PWR240816C00410000 | 2024-05-31 3:39PM EDT | 410.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 53.98% |
| PWR240816C00420000 | 2024-06-12 11:31AM EDT | 420.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 53.47% |
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 | 101.88% |
| PWR240816P00150000 | 2024-02-29 1:52PM EDT | 150.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 74.90% |
| PWR240816P00155000 | 2024-04-08 3:01PM EDT | 155.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 71.09% |
| PWR240816P00160000 | 2024-03-13 1:04PM EDT | 160.00 | 0.80 | 0.15 | 1.25 | 0.00 | - | 1 | 15 | 74.56% |
| PWR240816P00165000 | 2024-03-22 3:19PM EDT | 165.00 | 0.65 | 0.35 | 0.95 | 0.00 | - | 1 | 2 | 69.73% |
| PWR240816P00170000 | 2024-04-25 2:58PM EDT | 170.00 | 0.75 | 0.00 | 2.25 | 0.00 | - | 3 | 83 | 73.07% |
| 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 | 59.86% |
| PWR240816P00185000 | 2024-05-15 11:49AM EDT | 185.00 | 0.75 | 0.05 | 0.95 | 0.00 | - | 1 | 13 | 52.69% |
| PWR240816P00190000 | 2024-04-23 9:51AM EDT | 190.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 66 | 113 | 25.00% |
| PWR240816P00195000 | 2024-05-15 1:54PM EDT | 195.00 | 0.70 | 0.10 | 1.70 | 0.00 | - | 2 | 9 | 51.56% |
| PWR240816P00200000 | 2024-05-15 2:48PM EDT | 200.00 | 0.55 | 0.15 | 2.50 | 0.00 | - | 1 | 91 | 52.30% |
| PWR240816P00210000 | 2024-06-17 12:14PM EDT | 210.00 | 0.74 | 0.30 | 1.25 | 0.00 | - | 1 | 28 | 44.51% |
| PWR240816P00220000 | 2024-06-27 3:15PM EDT | 220.00 | 1.16 | 0.95 | 1.30 | +0.06 | +5.45% | 1 | 176 | 37.94% |
| PWR240816P00230000 | 2024-06-27 10:32AM EDT | 230.00 | 2.25 | 1.75 | 2.05 | +0.75 | +50.00% | 1 | 75 | 35.38% |
| PWR240816P00240000 | 2024-06-27 2:37PM EDT | 240.00 | 3.43 | 3.10 | 3.70 | -0.27 | -7.30% | 9 | 143 | 34.74% |
| PWR240816P00250000 | 2024-06-27 2:37PM EDT | 250.00 | 5.57 | 5.20 | 5.80 | +0.52 | +10.30% | 9 | 412 | 32.84% |
| PWR240816P00260000 | 2024-06-25 12:58PM EDT | 260.00 | 7.90 | 8.40 | 8.90 | 0.00 | - | 2 | 119 | 31.13% |
| PWR240816P00270000 | 2024-06-21 10:19AM EDT | 270.00 | 13.40 | 12.90 | 13.30 | +1.10 | +8.94% | 1 | 92 | 29.71% |
| PWR240816P00280000 | 2024-06-24 10:05AM EDT | 280.00 | 15.20 | 18.60 | 19.90 | 0.00 | - | 2 | 48 | 30.65% |
| PWR240816P00290000 | 2024-06-12 10:39AM EDT | 290.00 | 18.90 | 25.60 | 27.90 | 0.00 | - | 1 | 9 | 32.70% |
| PWR240816P00300000 | 2024-06-03 9:32AM EDT | 300.00 | 26.20 | 33.60 | 36.30 | 0.00 | - | 8 | 7 | 33.80% |
| PWR240816P00310000 | 2024-01-17 4:54PM EDT | 310.00 | 109.61 | 96.20 | 100.90 | 0.00 | - | - | 0 | 179.97% |
| PWR240816P00320000 | 2024-06-05 12:17PM EDT | 320.00 | 45.00 | 50.90 | 55.30 | 0.00 | - | 2 | 2 | 40.22% |
© 2024 Yahoo. All rights reserved.