NasdaqGS - Delayed Quote • USD
Powell Industries, Inc. (POWL)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517C00045000 | 12/5/2023 3:59 PM | 45 | 49.00 | 34.60 | 39.50 | 0.00 | 0.00% | - | 2 | 0.00% |
| POWL240517C00055000 | 1/31/2024 2:43 PM | 55 | 59.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| POWL240517C00060000 | 2/20/2024 7:04 PM | 60 | 91.80 | 80.20 | 84.90 | 0.00 | 0.00% | 12 | 14 | 0.00% |
| POWL240517C00065000 | 2/26/2024 2:30 PM | 65 | 99.50 | 73.00 | 77.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| POWL240517C00070000 | 1/25/2024 3:16 PM | 70 | 13.70 | 90.40 | 95.00 | 0.00 | 0.00% | 1 | 0 | 330.37% |
| POWL240517C00075000 | 2/15/2024 6:41 PM | 75 | 81.25 | 84.50 | 89.00 | 0.00 | 0.00% | 5 | 6 | 275.59% |
| POWL240517C00080000 | 4/9/2024 6:34 PM | 80 | 54.00 | 77.60 | 82.50 | 0.00 | 0.00% | 1 | 46 | 155.47% |
| POWL240517C00085000 | 5/1/2024 1:30 PM | 85 | 87.34 | 72.60 | 77.50 | 0.00 | 0.00% | 5 | 9 | 142.97% |
| POWL240517C00090000 | 2/26/2024 2:30 PM | 90 | 72.70 | 50.90 | 54.40 | 0.00 | 0.00% | 1 | 89 | 0.00% |
| POWL240517C00095000 | 5/1/2024 1:30 PM | 95 | 77.46 | 62.50 | 67.40 | 0.00 | 0.00% | 5 | 8 | 50.00% |
| POWL240517C00100000 | 5/1/2024 2:15 PM | 100 | 68.75 | 57.60 | 62.50 | 0.00 | 0.00% | 2 | 203 | 108.98% |
| POWL240517C00105000 | 5/1/2024 1:30 PM | 105 | 68.90 | 52.60 | 57.50 | 0.00 | 0.00% | 1 | 26 | 98.83% |
| POWL240517C00110000 | 5/1/2024 1:30 PM | 110 | 62.45 | 47.60 | 52.50 | 0.00 | 0.00% | 4 | 5 | 89.06% |
| POWL240517C00115000 | 5/1/2024 1:30 PM | 115 | 57.55 | 42.60 | 47.50 | 0.00 | 0.00% | 4 | 6 | 79.49% |
| POWL240517C00120000 | 4/26/2024 7:44 PM | 120 | 31.40 | 38.20 | 42.50 | 0.00 | 0.00% | 1 | 39 | 88.43% |
| POWL240517C00125000 | 5/1/2024 1:30 PM | 125 | 48.50 | 32.60 | 37.50 | 0.00 | 0.00% | 1 | 9 | 61.52% |
| POWL240517C00130000 | 5/1/2024 6:15 PM | 130 | 42.45 | 28.00 | 32.50 | 0.00 | 0.00% | 3 | 15 | 63.77% |
| POWL240517C00135000 | 5/1/2024 4:34 PM | 135 | 41.75 | 23.00 | 27.90 | 0.00 | 0.00% | 10 | 38 | 60.25% |
| POWL240517C00140000 | 5/2/2024 2:51 PM | 140 | 17.00 | 18.50 | 22.90 | 0.00 | 0.00% | 15 | 61 | 55.37% |
| POWL240517C00145000 | 5/1/2024 7:47 PM | 145 | 27.03 | 14.10 | 17.40 | 0.00 | 0.00% | 9 | 28 | 67.46% |
| POWL240517C00150000 | 5/3/2024 7:02 PM | 150 | 10.00 | 10.70 | 13.70 | -2.00 | -16.67% | 2 | 155 | 51.00% |
| POWL240517C00155000 | 5/3/2024 7:22 PM | 155 | 9.05 | 6.50 | 10.50 | 0.55 | 6.47% | 11 | 51 | 65.63% |
| POWL240517C00160000 | 5/3/2024 4:55 PM | 160 | 5.50 | 4.10 | 6.80 | 0.00 | 0.00% | 7 | 28 | 56.69% |
| POWL240517C00165000 | 5/3/2024 1:46 PM | 165 | 5.01 | 2.05 | 4.80 | 0.14 | 2.87% | 2 | 96 | 57.57% |
| POWL240517C00170000 | 5/3/2024 4:12 PM | 170 | 2.10 | 2.10 | 4.60 | -0.60 | -22.22% | 19 | 57 | 58.83% |
| POWL240517C00175000 | 5/2/2024 7:53 PM | 175 | 1.91 | 0.20 | 4.70 | 0.00 | 0.00% | 26 | 28 | 61.63% |
| POWL240517C00180000 | 5/3/2024 7:51 PM | 180 | 0.75 | 0.75 | 1.25 | -0.76 | -50.33% | 8 | 56 | 53.17% |
| POWL240517C00185000 | 5/1/2024 7:53 PM | 185 | 4.30 | 0.05 | 4.50 | 0.00 | 0.00% | 12 | 10 | 79.52% |
| POWL240517C00190000 | 5/3/2024 7:45 PM | 190 | 0.60 | 0.00 | 1.50 | -0.21 | -25.93% | 1 | 16 | 64.45% |
| POWL240517C00195000 | 5/3/2024 1:58 PM | 195 | 1.05 | 0.00 | 2.50 | -1.14 | -52.05% | 1 | 11 | 81.23% |
| POWL240517C00200000 | 5/2/2024 7:09 PM | 200 | 0.51 | 0.05 | 1.30 | 0.00 | 0.00% | 22 | 40 | 76.47% |
| POWL240517C00210000 | 5/2/2024 1:56 PM | 210 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 32 | 121.36% |
| POWL240517C00220000 | 5/1/2024 3:58 PM | 220 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 6 | 4 | 135.01% |
| POWL240517C00230000 | 5/1/2024 3:09 PM | 230 | 0.50 | 0.00 | 1.20 | 0.00 | 0.00% | 13 | 24 | 108.59% |
| POWL240517C00240000 | 5/2/2024 4:22 PM | 240 | 0.10 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 12 | 159.86% |
| POWL240517C00250000 | 3/21/2024 1:30 PM | 250 | 1.20 | 0.00 | 3.60 | 0.00 | 0.00% | 11 | 13 | 159.18% |
| POWL240517C00260000 | 5/3/2024 1:30 PM | 260 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 180.86% |
| POWL240517C00270000 | 4/30/2024 6:47 PM | 270 | 0.40 | 0.05 | 5.00 | 0.00 | 0.00% | 3 | 5 | 193.02% |
| POWL240517C00280000 | 5/1/2024 4:58 PM | 280 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 20 | 26 | 148.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517P00045000 | 10/6/2023 5:07 PM | 45 | 1.50 | 1.15 | 2.25 | 0.00 | 0.00% | 2 | 2 | 433.20% |
| POWL240517P00050000 | 4/9/2024 2:51 PM | 50 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 10 | 433.01% |
| POWL240517P00055000 | 4/23/2024 5:56 PM | 55 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 21 | 232.81% |
| POWL240517P00060000 | 4/8/2024 5:17 PM | 60 | 0.24 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 18 | 234.77% |
| POWL240517P00065000 | 2/27/2024 4:09 PM | 65 | 0.89 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 343.75% |
| POWL240517P00070000 | 3/8/2024 7:43 PM | 70 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 23 | 318.95% |
| POWL240517P00075000 | 5/1/2024 2:26 PM | 75 | 0.02 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 27 | 295.85% |
| POWL240517P00080000 | 5/1/2024 5:41 PM | 80 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 19 | 132.81% |
| POWL240517P00085000 | 5/3/2024 2:00 PM | 85 | 0.05 | 0.00 | 0.05 | -1.05 | -95.45% | 95 | 70 | 121.88% |
| POWL240517P00090000 | 5/1/2024 2:12 PM | 90 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 27 | 235.01% |
| POWL240517P00095000 | 5/3/2024 2:03 PM | 95 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 50 | 154 | 102.34% |
| POWL240517P00100000 | 4/30/2024 3:32 PM | 100 | 0.94 | 0.05 | 5.00 | 0.00 | 0.00% | 15 | 95 | 202.54% |
| POWL240517P00105000 | 5/3/2024 5:43 PM | 105 | 0.05 | 0.00 | 0.70 | -0.20 | -80.00% | 1 | 51 | 119.43% |
| POWL240517P00110000 | 5/3/2024 3:22 PM | 110 | 0.09 | 0.00 | 4.80 | -0.01 | -10.00% | 1 | 173 | 167.33% |
| POWL240517P00115000 | 5/3/2024 6:38 PM | 115 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 19 | 71 | 91.41% |
| POWL240517P00120000 | 5/2/2024 4:40 PM | 120 | 0.14 | 0.05 | 1.15 | 0.00 | 0.00% | 7 | 165 | 96.00% |
| POWL240517P00125000 | 5/1/2024 3:37 PM | 125 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 16 | 41 | 83.94% |
| POWL240517P00130000 | 5/1/2024 7:43 PM | 130 | 0.15 | 0.10 | 4.70 | 0.00 | 0.00% | 105 | 185 | 108.59% |
| POWL240517P00135000 | 5/2/2024 2:13 PM | 135 | 0.75 | 0.10 | 2.60 | 0.00 | 0.00% | 1 | 56 | 78.27% |
| POWL240517P00140000 | 5/3/2024 7:46 PM | 140 | 0.70 | 0.30 | 0.90 | -0.05 | -6.67% | 21 | 56 | 52.20% |
| POWL240517P00145000 | 5/3/2024 6:34 PM | 145 | 1.00 | 0.10 | 4.50 | -0.80 | -44.44% | 2 | 17 | 65.67% |
| POWL240517P00150000 | 5/3/2024 5:46 PM | 150 | 2.00 | 1.05 | 2.45 | -0.10 | -4.76% | 10 | 37 | 53.14% |
| POWL240517P00155000 | 5/3/2024 2:18 PM | 155 | 3.43 | 2.60 | 4.00 | -0.05 | -1.44% | 2 | 14 | 51.99% |
| POWL240517P00160000 | 5/3/2024 3:25 PM | 160 | 6.70 | 4.30 | 7.30 | -0.78 | -10.43% | 9 | 46 | 60.44% |
| POWL240517P00165000 | 5/3/2024 1:45 PM | 165 | 7.92 | 7.00 | 11.00 | -3.43 | -30.22% | 1 | 24 | 50.28% |
| POWL240517P00170000 | 5/2/2024 6:02 PM | 170 | 12.50 | 11.00 | 14.40 | 0.00 | 0.00% | 3 | 5 | 52.15% |
| POWL240517P00175000 | 5/2/2024 3:57 PM | 175 | 17.93 | 15.00 | 18.50 | 17.93 | - | - | 7 | 53.22% |
| POWL240517P00180000 | 5/2/2024 1:46 PM | 180 | 15.00 | 19.60 | 23.00 | 0.00 | 0.00% | 1 | 4 | 56.91% |
| POWL240517P00185000 | 5/2/2024 3:34 PM | 185 | 28.50 | 23.50 | 27.40 | 0.00 | 0.00% | 1 | 11 | 80.44% |
| POWL240517P00195000 | 5/2/2024 2:29 PM | 195 | 36.90 | 33.10 | 37.50 | 0.00 | 0.00% | 2 | 0 | 57.32% |
| POWL240517P00200000 | 5/3/2024 1:30 PM | 200 | 37.25 | 37.50 | 42.40 | 10.26 | 38.01% | 1 | 2 | 105.79% |
| POWL240517P00210000 | 5/1/2024 1:30 PM | 210 | 32.20 | 47.50 | 52.40 | 0.00 | 0.00% | 1 | 1 | 120.63% |
| POWL240517P00220000 | 5/3/2024 1:30 PM | 220 | 57.25 | 57.50 | 62.40 | 57.25 | - | 1 | 1 | 134.25% |
| POWL240517P00230000 | 5/1/2024 1:30 PM | 230 | 55.60 | 67.50 | 72.40 | 55.60 | - | - | 10 | 146.85% |
| POWL240517P00250000 | 3/1/2024 8:59 PM | 250 | 74.00 | 106.00 | 110.50 | 0.00 | 0.00% | 23 | 13 | 342.41% |
| POWL240517P00260000 | 5/1/2024 1:30 PM | 260 | 79.90 | 97.50 | 102.40 | 79.90 | - | - | 0 | 179.98% |
| POWL240517P00270000 | 5/1/2024 1:30 PM | 270 | 96.50 | 107.50 | 112.40 | 96.50 | - | - | 10 | 189.77% |
| POWL240517P00280000 | 5/2/2024 1:51 PM | 280 | 115.00 | 117.50 | 122.40 | 115.00 | - | - | 1 | 199.07% |
Related Tickers
VRT Vertiv Holdings Co
93.01
+0.91%
ENVX Enovix Corporation
10.09
+6.55%
HUBB Hubbell Incorporated
379.89
+1.86%
NVT nVent Electric plc
75.89
+5.55%
WIRE Encore Wire Corporation
283.04
+0.79%
ATKR Atkore Inc.
176.25
+0.56%
BE Bloom Energy Corporation
11.80
+3.15%
MIELY Mitsubishi Electric Corporation
37.04
+1.29%
PLPC Preformed Line Products Company
126.75
+0.62%
PLUG Plug Power Inc.
2.7400
+11.84%