Singapore markets closed

Quanta Services, Inc. (PWR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
258.56-6.15 (-2.32%)
At close: 04:00PM EDT
261.98 +3.42 (+1.32%)
Pre-market: 07:27AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PWR240816C001050002024-07-15 9:30AM EDT105.00157.900.000.000.00-110.00%
PWR240816C001250002024-07-18 9:30AM EDT125.00134.000.000.000.00-1000.00%
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 EDT180.0093.0989.2093.300.00-12176.46%
PWR240816C001850002024-07-18 9:30AM EDT185.0074.500.000.000.00-100.00%
PWR240816C001900002024-05-02 2:58PM EDT190.0069.8086.0090.800.00-24197.51%
PWR240816C001950002024-02-05 10:30AM EDT195.0024.970.000.000.00-2250.00%
PWR240816C002000002024-07-18 9:43AM EDT200.0058.200.000.000.00-1150.00%
PWR240816C002100002024-07-15 9:30AM EDT210.0053.400.000.000.00-161940.00%
PWR240816C002200002024-06-05 10:51AM EDT220.0057.1632.0035.600.00-1510.00%
PWR240816C002300002024-07-16 9:47AM EDT230.0029.120.000.000.00-1580.00%
PWR240816C002400002024-07-18 3:29PM EDT240.0026.770.000.000.00-2610.00%
PWR240816C002500002024-07-19 11:17AM EDT250.0020.050.000.000.00-11320.00%
PWR240816C002600002024-07-19 3:32PM EDT260.0012.000.000.000.00-172390.78%
PWR240816C002700002024-07-19 3:58PM EDT270.007.300.000.000.00-1731,3653.13%
PWR240816C002800002024-07-19 3:59PM EDT280.004.500.000.000.00-624676.25%
PWR240816C002900002024-07-19 3:53PM EDT290.002.600.000.000.00-4586712.50%
PWR240816C003000002024-07-19 9:33AM EDT300.002.500.000.000.00-172112.50%
PWR240816C003100002024-07-19 10:48AM EDT310.001.200.000.000.00-234812.50%
PWR240816C003200002024-07-19 9:31AM EDT320.001.000.000.000.00-215912.50%
PWR240816C003300002024-05-29 1:02PM EDT330.002.550.001.700.00-17054.88%
PWR240816C003400002024-05-07 3:42PM EDT340.001.300.401.350.00-3060.40%
PWR240816C003500002024-07-08 10:18AM EDT350.000.050.000.000.00-22525.00%
PWR240816C003600002024-07-08 9:50AM EDT360.000.060.000.000.00-591,58425.00%
PWR240816C003700002024-06-17 1:17PM EDT370.000.600.001.400.00-1271.70%
PWR240816C003800002024-05-24 1:46PM EDT380.000.600.002.050.00-1081.23%
PWR240816C004000002024-05-20 3:56PM EDT400.000.270.051.350.00--183.94%
PWR240816C004100002024-05-31 3:39PM EDT410.000.350.002.200.00-3394.73%
PWR240816C004200002024-07-09 11:11AM EDT420.000.050.000.000.00-22825.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PWR240816P001400002024-02-13 4:42PM EDT140.001.500.102.450.00--6135.94%
PWR240816P001500002024-02-29 1:52PM EDT150.000.650.000.750.00-1099.12%
PWR240816P001550002024-07-17 2:38PM EDT155.000.300.000.000.00-61650.00%
PWR240816P001600002024-03-13 1:04PM EDT160.000.800.151.250.00-11598.24%
PWR240816P001650002024-03-22 3:19PM EDT165.000.650.350.950.00-1291.55%
PWR240816P001700002024-04-25 2:58PM EDT170.000.750.002.250.00-38395.78%
PWR240816P001750002024-05-15 9:30AM EDT175.000.150.000.000.00-24825.00%
PWR240816P001800002024-07-17 1:17PM EDT180.000.350.000.000.00-11625.00%
PWR240816P001850002024-07-17 1:27PM EDT185.000.170.000.000.00-11425.00%
PWR240816P001900002024-04-23 9:51AM EDT190.001.700.000.000.00-66025.00%
PWR240816P001950002024-05-15 1:54PM EDT195.000.700.101.700.00-2965.80%
PWR240816P002000002024-07-19 10:29AM EDT200.000.100.000.000.00-19325.00%
PWR240816P002100002024-07-17 2:12PM EDT210.001.300.000.000.00-41443912.50%
PWR240816P002200002024-07-18 3:31PM EDT220.001.200.000.000.00-221212.50%
PWR240816P002300002024-07-19 3:51PM EDT230.002.670.000.000.00-353712.50%
PWR240816P002400002024-07-19 3:44PM EDT240.004.600.000.000.00-461,3546.25%
PWR240816P002500002024-07-19 3:54PM EDT250.007.850.000.000.00-768803.13%
PWR240816P002600002024-07-19 2:50PM EDT260.0012.570.000.000.00-22680.00%
PWR240816P002700002024-07-19 3:27PM EDT270.0017.200.000.000.00-62370.00%
PWR240816P002800002024-07-16 2:49PM EDT280.0022.300.000.000.00-10610.00%
PWR240816P002900002024-06-12 10:39AM EDT290.0018.9022.7025.300.00-190.00%
PWR240816P003000002024-06-03 9:32AM EDT300.0026.2046.1049.500.00-8070.35%
PWR240816P003100002024-01-17 4:54PM EDT310.00109.6196.20100.900.00--0235.16%
PWR240816P003200002024-06-05 12:17PM EDT320.0045.0065.0069.300.00-2083.18%
PWR240816P003500002024-07-18 9:30AM EDT350.0091.500.000.000.00-100.00%