NYSE - Nasdaq Real Time Price • USD
Quanta Services, Inc. (PWR)
As of 2:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517C00100000 | 10/27/2023 5:26 PM | 100 | 68.40 | 83.80 | 87.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PWR240517C00120000 | 11/9/2023 3:25 PM | 120 | 54.60 | 79.80 | 84.50 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| PWR240517C00125000 | 11/2/2023 2:40 PM | 125 | 51.90 | 66.90 | 71.40 | 0.00 | 0.00% | - | 2 | 0.00% |
| PWR240517C00130000 | 1/22/2024 3:10 PM | 130 | 76.40 | 80.20 | 84.20 | 0.00 | 0.00% | 3 | 10 | 0.00% |
| PWR240517C00135000 | 11/9/2023 7:39 PM | 135 | 41.00 | 65.50 | 70.00 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| PWR240517C00140000 | 11/10/2023 2:57 PM | 140 | 37.90 | 61.00 | 65.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| PWR240517C00145000 | 11/6/2023 4:07 PM | 145 | 32.70 | 51.20 | 53.50 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| PWR240517C00150000 | 4/26/2024 3:57 PM | 150 | 110.61 | 116.10 | 120.10 | 0.00 | 0.00% | 1 | 1 | 196.68% |
| PWR240517C00155000 | 12/5/2023 3:23 PM | 155 | 40.20 | 50.20 | 50.90 | 0.00 | 0.00% | 19 | 36 | 0.00% |
| PWR240517C00160000 | 11/16/2023 5:43 PM | 160 | 33.30 | 58.90 | 61.10 | 0.00 | 0.00% | 4 | 50 | 0.00% |
| PWR240517C00165000 | 1/23/2024 3:20 PM | 165 | 38.10 | 66.60 | 70.80 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| PWR240517C00170000 | 3/21/2024 5:00 PM | 170 | 86.92 | 71.80 | 76.50 | 0.00 | 0.00% | 10 | 196 | 0.00% |
| PWR240517C00175000 | 2/27/2024 3:38 PM | 175 | 66.35 | 83.70 | 88.50 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| PWR240517C00180000 | 4/29/2024 7:33 PM | 180 | 82.32 | 86.30 | 90.10 | 0.00 | 0.00% | 1 | 43 | 143.36% |
| PWR240517C00185000 | 3/27/2024 6:36 PM | 185 | 75.44 | 75.20 | 80.00 | 0.00 | 0.00% | 1 | 33 | 0.00% |
| PWR240517C00190000 | 5/3/2024 3:58 PM | 190 | 67.00 | 76.20 | 80.20 | 0.00 | 0.00% | 2 | 46 | 129.10% |
| PWR240517C00195000 | 4/30/2024 7:46 PM | 195 | 63.78 | 71.30 | 75.20 | 0.00 | 0.00% | 10 | 66 | 121.22% |
| PWR240517C00200000 | 5/6/2024 6:17 PM | 200 | 68.15 | 66.20 | 70.20 | 5.65 | 9.94% | 1 | 97 | 113.48% |
| PWR240517C00210000 | 5/6/2024 2:46 PM | 210 | 58.00 | 56.30 | 60.30 | 12.45 | 27.33% | 3 | 89 | 99.85% |
| PWR240517C00220000 | 5/6/2024 1:30 PM | 220 | 39.70 | 46.40 | 50.40 | 10.85 | 37.61% | 3 | 189 | 86.28% |
| PWR240517C00230000 | 5/6/2024 2:30 PM | 230 | 36.00 | 36.60 | 40.30 | 8.94 | 33.04% | 4 | 353 | 70.34% |
| PWR240517C00240000 | 5/6/2024 2:05 PM | 240 | 25.00 | 26.70 | 30.60 | 10.20 | 68.92% | 2 | 135 | 58.74% |
| PWR240517C00250000 | 5/6/2024 5:01 PM | 250 | 20.00 | 17.40 | 20.90 | 11.40 | 132.56% | 10 | 229 | 45.87% |
| PWR240517C00260000 | 5/6/2024 5:18 PM | 260 | 11.08 | 10.00 | 11.00 | 7.18 | 184.10% | 747 | 1,330 | 29.90% |
| PWR240517C00270000 | 5/6/2024 5:54 PM | 270 | 4.65 | 4.20 | 4.70 | 3.45 | 287.50% | 376 | 1,024 | 27.63% |
| PWR240517C00280000 | 5/6/2024 5:40 PM | 280 | 1.60 | 1.30 | 1.55 | 1.20 | 300.00% | 156 | 534 | 27.54% |
| PWR240517C00290000 | 5/6/2024 5:14 PM | 290 | 0.45 | 0.30 | 0.45 | 0.09 | 25.00% | 12 | 293 | 28.69% |
| PWR240517C00300000 | 5/6/2024 2:51 PM | 300 | 0.25 | 0.00 | 0.45 | -0.48 | -65.75% | 5 | 46 | 38.04% |
| PWR240517C00310000 | 4/24/2024 1:50 PM | 310 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 24 | 51.86% |
| PWR240517C00320000 | 3/21/2024 4:31 PM | 320 | 0.45 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 11 | 55.76% |
| PWR240517C00330000 | 4/5/2024 2:14 PM | 330 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 51 | 52 | 67.14% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR240517P00085000 | 1/11/2024 6:12 PM | 85 | 0.07 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 11 | 237.50% |
| PWR240517P00100000 | 1/23/2024 6:44 PM | 100 | 0.24 | 0.00 | 1.55 | 0.00 | 0.00% | 1 | 2 | 278.81% |
| PWR240517P00105000 | 10/9/2023 1:30 PM | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 4 | 50.00% |
| PWR240517P00110000 | 11/1/2023 1:56 PM | 110 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| PWR240517P00120000 | 11/8/2023 6:39 PM | 120 | 1.52 | 0.10 | 0.70 | 0.00 | 0.00% | 2 | 1,038 | 208.79% |
| PWR240517P00125000 | 11/30/2023 7:07 PM | 125 | 0.73 | 0.05 | 0.70 | 0.00 | 0.00% | 1 | 619 | 197.17% |
| PWR240517P00130000 | 2/8/2024 2:33 PM | 130 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 19 | 177.54% |
| PWR240517P00135000 | 12/12/2023 8:15 PM | 135 | 0.55 | 0.05 | 0.95 | 0.00 | 0.00% | 1 | 49 | 186.91% |
| PWR240517P00140000 | 2/5/2024 6:23 PM | 140 | 0.50 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 44 | 184.47% |
| PWR240517P00145000 | 2/22/2024 4:49 PM | 145 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 14 | 162.11% |
| PWR240517P00150000 | 4/1/2024 1:30 PM | 150 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 174 | 50.00% |
| PWR240517P00155000 | 4/19/2024 6:10 PM | 155 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 53 | 122.85% |
| PWR240517P00160000 | 4/29/2024 2:02 PM | 160 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 64 | 138.77% |
| PWR240517P00165000 | 4/29/2024 2:02 PM | 165 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 48 | 131.35% |
| PWR240517P00170000 | 4/22/2024 3:08 PM | 170 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 312 | 124.22% |
| PWR240517P00175000 | 3/7/2024 3:41 PM | 175 | 0.74 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 61 | 110.35% |
| PWR240517P00180000 | 4/24/2024 4:57 PM | 180 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 95 | 110.45% |
| PWR240517P00185000 | 4/26/2024 5:04 PM | 185 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 46 | 103.86% |
| PWR240517P00190000 | 3/5/2024 8:51 PM | 190 | 0.85 | 0.05 | 0.75 | 0.00 | 0.00% | 2 | 81 | 98.39% |
| PWR240517P00195000 | 4/9/2024 4:21 PM | 195 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 78 | 91.02% |
| PWR240517P00200000 | 4/24/2024 1:39 PM | 200 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 116 | 84.77% |
| PWR240517P00210000 | 5/2/2024 6:15 PM | 210 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 5 | 93 | 64.36% |
| PWR240517P00220000 | 5/6/2024 4:38 PM | 220 | 0.20 | 0.00 | 0.20 | -0.60 | -75.00% | 21 | 176 | 54.79% |
| PWR240517P00230000 | 5/6/2024 5:32 PM | 230 | 0.13 | 0.00 | 0.30 | -0.14 | -51.85% | 23 | 383 | 47.36% |
| PWR240517P00240000 | 5/6/2024 4:06 PM | 240 | 0.28 | 0.20 | 0.40 | -0.56 | -66.67% | 20 | 264 | 38.48% |
| PWR240517P00250000 | 5/6/2024 5:32 PM | 250 | 0.65 | 0.50 | 0.70 | -2.45 | -79.03% | 12 | 717 | 31.03% |
| PWR240517P00260000 | 5/6/2024 4:36 PM | 260 | 2.16 | 1.90 | 2.30 | -5.98 | -73.46% | 42 | 561 | 29.14% |
| PWR240517P00270000 | 5/6/2024 4:36 PM | 270 | 6.15 | 6.00 | 6.40 | -7.75 | -55.76% | 6 | 212 | 29.07% |
| PWR240517P00280000 | 4/8/2024 2:38 PM | 280 | 21.30 | 12.90 | 15.30 | 0.00 | 0.00% | 5 | 6 | 42.26% |
Related Tickers
EME EMCOR Group, Inc.
373.01
+2.54%
MTZ MasTec, Inc.
106.38
+4.50%
STRL Sterling Infrastructure, Inc.
104.31
+3.12%
MYRG MYR Group Inc.
151.01
+4.93%
FIX Comfort Systems USA, Inc.
336.53
+6.82%
BLD TopBuild Corp.
411.72
+2.29%
ACM AECOM
96.66
+2.05%
FLR Fluor Corporation
39.09
+0.49%
J Jacobs Solutions Inc.
148.82
+0.49%
GVA Granite Construction Incorporated
60.15
+1.28%