NasdaqGS - Delayed Quote • USD
Powell Industries, Inc. (POWL)
At close: 4:00 PM EDT
After hours: 5:58 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 | 0.00% |
| POWL240517C00075000 | 2/15/2024 6:41 PM | 75 | 81.25 | 84.50 | 89.00 | 0.00 | 0.00% | 5 | 6 | 0.00% |
| POWL240517C00080000 | 4/9/2024 6:34 PM | 80 | 54.00 | 87.60 | 92.50 | 0.00 | 0.00% | 1 | 46 | 131.25% |
| POWL240517C00085000 | 5/1/2024 1:30 PM | 85 | 87.34 | 82.60 | 87.50 | 19.34 | 28.44% | 5 | 14 | 121.48% |
| 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 | 72.60 | 77.50 | 34.66 | 80.98% | 5 | 13 | 103.13% |
| POWL240517C00100000 | 4/30/2024 6:49 PM | 100 | 68.75 | 67.60 | 72.50 | 24.75 | 56.25% | 2 | 205 | 94.53% |
| POWL240517C00105000 | 4/18/2024 6:26 PM | 105 | 68.90 | 62.60 | 67.50 | 42.11 | 157.19% | 1 | 26 | 86.72% |
| POWL240517C00110000 | 4/19/2024 6:26 PM | 110 | 62.45 | 57.60 | 62.50 | 36.82 | 143.66% | 4 | 5 | 78.91% |
| POWL240517C00115000 | 4/19/2024 6:26 PM | 115 | 57.55 | 52.60 | 57.50 | 35.48 | 160.76% | 4 | 7 | 71.48% |
| POWL240517C00120000 | 4/26/2024 7:44 PM | 120 | 31.40 | 48.10 | 52.40 | 0.00 | 0.00% | 1 | 39 | 82.42% |
| POWL240517C00125000 | 4/25/2024 5:20 PM | 125 | 48.50 | 42.80 | 47.50 | 20.66 | 74.21% | 1 | 9 | 67.97% |
| POWL240517C00130000 | 5/1/2024 6:15 PM | 130 | 42.45 | 38.00 | 42.50 | 22.78 | 115.81% | 3 | 16 | 65.82% |
| POWL240517C00135000 | 5/1/2024 4:34 PM | 135 | 41.75 | 33.10 | 37.50 | 24.98 | 148.96% | 10 | 39 | 59.86% |
| POWL240517C00140000 | 5/1/2024 7:57 PM | 140 | 30.50 | 28.00 | 32.70 | 15.90 | 108.90% | 20 | 65 | 53.52% |
| POWL240517C00145000 | 5/1/2024 3:27 PM | 145 | 27.03 | 24.00 | 28.50 | 14.53 | 116.24% | 9 | 33 | 62.55% |
| POWL240517C00150000 | 5/1/2024 6:17 PM | 150 | 23.43 | 19.80 | 24.00 | 12.83 | 121.04% | 113 | 178 | 60.67% |
| POWL240517C00155000 | 5/1/2024 3:19 PM | 155 | 21.97 | 15.90 | 20.00 | 13.47 | 158.47% | 14 | 38 | 60.08% |
| POWL240517C00160000 | 5/1/2024 7:40 PM | 160 | 14.00 | 12.00 | 16.50 | 6.20 | 79.49% | 12 | 34 | 58.50% |
| POWL240517C00165000 | 5/1/2024 7:32 PM | 165 | 12.50 | 8.60 | 12.90 | 6.00 | 92.31% | 21 | 96 | 55.48% |
| POWL240517C00170000 | 5/1/2024 6:49 PM | 170 | 9.31 | 6.10 | 10.50 | 3.31 | 55.17% | 43 | 46 | 56.70% |
| POWL240517C00175000 | 5/1/2024 7:34 PM | 175 | 7.00 | 4.00 | 8.50 | 3.20 | 84.21% | 37 | 18 | 57.36% |
| POWL240517C00180000 | 5/1/2024 6:49 PM | 180 | 4.00 | 2.20 | 6.00 | 0.64 | 19.05% | 61 | 26 | 54.05% |
| POWL240517C00185000 | 5/1/2024 7:53 PM | 185 | 4.30 | 1.20 | 4.10 | 0.40 | 10.26% | 12 | 8 | 52.48% |
| POWL240517C00190000 | 5/1/2024 5:34 PM | 190 | 3.00 | 0.35 | 4.70 | 0.75 | 33.33% | 112 | 115 | 60.07% |
| POWL240517C00195000 | 5/1/2024 5:25 PM | 195 | 2.19 | 0.10 | 4.30 | 0.19 | 9.50% | 47 | 5 | 64.82% |
| POWL240517C00200000 | 5/1/2024 5:30 PM | 200 | 1.40 | 0.45 | 2.45 | -0.15 | -9.68% | 64 | 25 | 63.40% |
| POWL240517C00210000 | 5/1/2024 3:45 PM | 210 | 1.40 | 0.50 | 1.35 | -0.01 | -0.71% | 4 | 32 | 67.92% |
| POWL240517C00220000 | 5/1/2024 2:45 PM | 220 | 0.60 | 0.00 | 4.80 | -6.10 | -91.04% | 6 | 6 | 100.49% |
| POWL240517C00230000 | 5/1/2024 3:09 PM | 230 | 0.50 | 0.00 | 4.80 | -1.05 | -67.74% | 13 | 21 | 111.94% |
| POWL240517C00240000 | 5/1/2024 2:43 PM | 240 | 0.99 | 0.05 | 5.00 | 0.69 | 230.00% | 2 | 10 | 124.24% |
| POWL240517C00250000 | 3/21/2024 1:30 PM | 250 | 1.20 | 0.00 | 3.60 | 0.00 | 0.00% | 11 | 13 | 123.44% |
| POWL240517C00260000 | 4/15/2024 1:30 PM | 260 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 2 | 8 | 84.18% |
| POWL240517C00270000 | 4/30/2024 6:47 PM | 270 | 0.40 | 0.05 | 5.00 | 0.00 | 0.00% | 3 | 5 | 152.42% |
| POWL240517C00280000 | 5/1/2024 4:58 PM | 280 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 20 | 14 | 81.25% |
| 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 | 390.82% |
| POWL240517P00050000 | 4/9/2024 2:51 PM | 50 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 10 | 198.44% |
| POWL240517P00055000 | 4/23/2024 5:56 PM | 55 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 21 | 184.38% |
| POWL240517P00060000 | 4/8/2024 5:17 PM | 60 | 0.24 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 18 | 215.43% |
| POWL240517P00065000 | 2/27/2024 4:09 PM | 65 | 0.89 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 313.82% |
| POWL240517P00070000 | 3/8/2024 7:43 PM | 70 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 23 | 292.29% |
| POWL240517P00075000 | 5/1/2024 2:26 PM | 75 | 0.02 | 0.00 | 0.05 | -0.28 | -93.33% | 1 | 27 | 135.94% |
| POWL240517P00080000 | 5/1/2024 5:41 PM | 80 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 2 | 20 | 125.00% |
| POWL240517P00085000 | 4/8/2024 5:17 PM | 85 | 1.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 70 | 115.63% |
| POWL240517P00090000 | 4/30/2024 6:18 PM | 90 | 0.05 | 0.00 | 4.80 | -0.25 | -83.33% | 3 | 28 | 219.80% |
| POWL240517P00095000 | 5/1/2024 2:02 PM | 95 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 99 | 61 | 98.44% |
| POWL240517P00100000 | 4/30/2024 3:32 PM | 100 | 0.94 | 0.00 | 1.50 | 0.00 | 0.00% | 15 | 95 | 145.12% |
| POWL240517P00105000 | 4/30/2024 3:34 PM | 105 | 0.50 | 0.00 | 0.80 | -0.75 | -60.00% | 1 | 53 | 118.95% |
| POWL240517P00110000 | 5/1/2024 6:32 PM | 110 | 0.11 | 0.00 | 0.55 | -1.99 | -94.76% | 11 | 175 | 102.34% |
| POWL240517P00115000 | 5/1/2024 4:11 PM | 115 | 0.05 | 0.00 | 0.05 | -2.31 | -97.88% | 19 | 82 | 67.97% |
| POWL240517P00120000 | 5/1/2024 3:22 PM | 120 | 0.14 | 0.00 | 4.80 | -3.67 | -96.33% | 43 | 166 | 136.04% |
| POWL240517P00125000 | 5/1/2024 3:37 PM | 125 | 0.05 | 0.00 | 3.60 | -5.45 | -99.09% | 16 | 44 | 113.92% |
| POWL240517P00130000 | 5/1/2024 7:43 PM | 130 | 0.15 | 0.00 | 1.85 | -5.90 | -97.52% | 105 | 194 | 86.30% |
| POWL240517P00135000 | 5/1/2024 7:51 PM | 135 | 1.33 | 0.00 | 1.85 | -5.39 | -80.21% | 21 | 68 | 76.56% |
| POWL240517P00140000 | 5/1/2024 7:00 PM | 140 | 0.40 | 0.05 | 2.00 | -11.60 | -96.67% | 58 | 49 | 68.85% |
| POWL240517P00145000 | 5/1/2024 6:32 PM | 145 | 1.41 | 0.15 | 1.90 | -12.59 | -89.93% | 15 | 17 | 59.23% |
| POWL240517P00150000 | 5/1/2024 7:36 PM | 150 | 1.50 | 0.80 | 2.20 | -16.45 | -91.64% | 63 | 28 | 56.03% |
| POWL240517P00155000 | 5/1/2024 7:54 PM | 155 | 3.00 | 1.65 | 4.20 | -18.20 | -85.85% | 3 | 14 | 59.96% |
| POWL240517P00160000 | 5/1/2024 7:51 PM | 160 | 4.69 | 3.50 | 5.50 | -30.76 | -86.77% | 29 | 41 | 60.55% |
| POWL240517P00165000 | 5/1/2024 5:48 PM | 165 | 5.35 | 3.00 | 7.10 | -28.15 | -84.03% | 31 | 4 | 50.53% |
| POWL240517P00170000 | 5/1/2024 4:18 PM | 170 | 5.60 | 5.70 | 9.70 | -21.80 | -79.56% | 5 | 5 | 52.67% |
| POWL240517P00180000 | 5/1/2024 4:10 PM | 180 | 11.39 | 11.50 | 16.00 | -11.61 | -50.48% | 4 | 1 | 51.50% |
| POWL240517P00185000 | 5/1/2024 3:30 PM | 185 | 15.00 | 15.50 | 20.00 | -19.82 | -56.92% | 1 | 12 | 53.43% |
| POWL240517P00195000 | 3/5/2024 2:53 PM | 195 | 38.00 | 59.60 | 62.60 | 0.00 | 0.00% | 1 | 0 | 308.80% |
| POWL240517P00200000 | 5/1/2024 4:06 PM | 200 | 26.99 | 28.50 | 33.00 | -9.91 | -26.86% | 1 | 1 | 53.37% |
| POWL240517P00210000 | 5/1/2024 1:30 PM | 210 | 32.20 | 38.00 | 42.50 | -11.70 | -26.65% | 1 | 1 | 52.54% |
| POWL240517P00250000 | 3/1/2024 8:59 PM | 250 | 74.00 | 106.00 | 110.50 | 0.00 | 0.00% | 23 | 13 | 343.41% |
Related Tickers
HUBB Hubbell Incorporated
373.30
+0.75%
NVT nVent Electric plc
71.07
-1.39%
ATKR Atkore Inc.
175.00
-0.17%
WIRE Encore Wire Corporation
281.00
+0.59%
VRT Vertiv Holdings Co
88.52
-4.82%
ULBI Ultralife Corporation
11.97
+2.31%
PLPC Preformed Line Products Company
124.32
+2.72%
AYI Acuity Brands, Inc.
246.02
-0.92%
AEIS Advanced Energy Industries, Inc.
96.08
+0.25%
HPS-A.TO Hammond Power Solutions Inc.
103.78
-10.04%