Singapore markets open in 43 minutes
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,266.95 -39.09 (-0.74%) Dow
38,441.54 -411.32 (-1.06%) Nasdaq
16,920.58 -99.30 (-0.58%) Bitcoin USD
67,667.12 -628.13 (-0.92%) CMC Crypto 200
1,452.67 -32.02 (-2.16%)
Quanta Services, Inc. (PWR)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117C00070000 | 2024-01-02 1:24PM EDT | 70.00 | 143.40 | 131.00 | 136.00 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00090000 | 2023-05-02 12:21PM EDT | 90.00 | 84.40 | 92.20 | 95.90 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00095000 | 2024-02-09 10:50AM EDT | 95.00 | 114.90 | 149.00 | 154.00 | 0.00 | - | 1 | 1 | 0.00% |
| PWR250117C00100000 | 2024-01-09 10:44AM EDT | 100.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| PWR250117C00115000 | 2024-01-18 11:06AM EDT | 115.00 | 94.50 | 100.60 | 105.50 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00120000 | 2024-05-29 2:42PM EDT | 120.00 | 162.30 | 160.10 | 164.40 | +41.50 | +34.35% | 10 | 13 | 76.88% |
| PWR250117C00125000 | 2023-11-09 11:21AM EDT | 125.00 | 57.50 | 82.20 | 85.50 | 0.00 | - | 1 | 2 | 0.00% |
| PWR250117C00130000 | 2023-10-18 11:51AM EDT | 130.00 | 58.30 | 63.50 | 66.40 | 0.00 | - | 2 | 5 | 0.00% |
| PWR250117C00135000 | 2023-10-12 1:21PM EDT | 135.00 | 59.25 | 52.90 | 54.20 | 0.00 | - | 2 | 9 | 0.00% |
| PWR250117C00140000 | 2023-12-12 1:10PM EDT | 140.00 | 75.70 | 70.20 | 73.20 | 0.00 | - | 1 | 3 | 0.00% |
| PWR250117C00145000 | 2023-09-21 11:10AM EDT | 145.00 | 60.10 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| PWR250117C00150000 | 2024-05-21 1:58PM EDT | 150.00 | 126.00 | 131.50 | 135.90 | 0.00 | - | 2 | 24 | 64.22% |
| PWR250117C00155000 | 2024-02-23 12:15PM EDT | 155.00 | 85.99 | 106.60 | 111.50 | 0.00 | - | 1 | 3 | 0.00% |
| PWR250117C00160000 | 2024-02-13 12:02PM EDT | 160.00 | 61.40 | 89.50 | 94.50 | 0.00 | - | 1 | 20 | 0.00% |
| PWR250117C00165000 | 2023-11-06 1:34PM EDT | 165.00 | 29.80 | 43.90 | 45.90 | 0.00 | - | 1 | 4 | 0.00% |
| PWR250117C00170000 | 2023-12-19 4:08PM EDT | 170.00 | 63.16 | 48.20 | 49.40 | 0.00 | - | 2 | 16 | 0.00% |
| PWR250117C00175000 | 2024-04-10 9:30AM EDT | 175.00 | 84.70 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| PWR250117C00180000 | 2024-05-16 9:46AM EDT | 180.00 | 97.78 | 103.50 | 107.90 | 0.00 | - | 5 | 28 | 53.78% |
| PWR250117C00185000 | 2024-03-26 3:36PM EDT | 185.00 | 85.89 | 79.90 | 83.20 | 0.00 | - | 1 | 15 | 0.00% |
| PWR250117C00190000 | 2024-05-17 11:27AM EDT | 190.00 | 82.99 | 95.10 | 98.80 | 0.00 | - | 5 | 56 | 51.53% |
| PWR250117C00195000 | 2024-05-16 3:43PM EDT | 195.00 | 80.73 | 90.50 | 94.30 | 0.00 | - | 1 | 20 | 53.73% |
| PWR250117C00200000 | 2024-05-23 3:24PM EDT | 200.00 | 86.10 | 86.20 | 89.90 | 0.00 | - | 2 | 53 | 52.25% |
| PWR250117C00210000 | 2024-05-23 3:08PM EDT | 210.00 | 79.50 | 78.00 | 81.50 | 0.00 | - | 1 | 58 | 49.88% |
| PWR250117C00220000 | 2024-05-24 10:32AM EDT | 220.00 | 76.50 | 69.20 | 72.80 | 0.00 | - | 1 | 195 | 46.80% |
| PWR250117C00230000 | 2024-05-23 2:29PM EDT | 230.00 | 63.07 | 61.10 | 64.90 | 0.00 | - | 1 | 93 | 44.75% |
| PWR250117C00240000 | 2024-05-16 9:57AM EDT | 240.00 | 48.40 | 54.30 | 57.00 | 0.00 | - | 1 | 223 | 42.38% |
| PWR250117C00250000 | 2024-05-29 11:05AM EDT | 250.00 | 50.30 | 47.10 | 49.70 | -2.55 | -4.82% | 1 | 393 | 40.49% |
| PWR250117C00260000 | 2024-05-24 3:00PM EDT | 260.00 | 46.15 | 40.70 | 43.90 | 0.00 | - | 5 | 40 | 40.02% |
| PWR250117C00270000 | 2024-05-29 10:51AM EDT | 270.00 | 38.02 | 34.90 | 36.50 | -3.48 | -8.39% | 1 | 590 | 37.18% |
| PWR250117C00280000 | 2024-05-28 2:53PM EDT | 280.00 | 31.90 | 29.90 | 32.00 | 0.00 | - | 5 | 130 | 37.24% |
| PWR250117C00290000 | 2024-05-28 11:00AM EDT | 290.00 | 26.00 | 24.80 | 26.30 | -3.69 | -12.43% | 1 | 282 | 35.42% |
| PWR250117C00300000 | 2024-05-29 3:07PM EDT | 300.00 | 22.10 | 21.00 | 22.90 | -0.56 | -2.47% | 2 | 108 | 35.68% |
| PWR250117C00310000 | 2024-05-28 10:31AM EDT | 310.00 | 20.82 | 17.30 | 18.60 | 0.00 | - | 1 | 452 | 34.40% |
| PWR250117C00320000 | 2024-05-17 12:36PM EDT | 320.00 | 10.34 | 14.50 | 15.90 | 0.00 | - | 3 | 13 | 34.48% |
| PWR250117C00330000 | 2024-05-28 10:31AM EDT | 330.00 | 14.65 | 11.70 | 13.10 | 0.00 | - | 1 | 63 | 33.98% |
| PWR250117C00340000 | 2024-05-24 10:36AM EDT | 340.00 | 12.20 | 9.50 | 11.10 | 0.00 | - | 14 | 90 | 34.05% |
| PWR250117C00350000 | 2024-05-24 3:43PM EDT | 350.00 | 9.70 | 7.80 | 8.80 | 0.00 | - | 64 | 67 | 33.27% |
| PWR250117C00360000 | 2024-05-23 12:01PM EDT | 360.00 | 6.30 | 6.20 | 8.00 | 0.00 | - | 4 | 28 | 34.32% |
| PWR250117C00370000 | 2024-04-08 3:05PM EDT | 370.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 87 | 355 | 29.28% |
| PWR250117C00380000 | 2024-05-21 2:14PM EDT | 380.00 | 3.10 | 4.00 | 5.50 | 0.00 | - | 2 | 18 | 34.11% |
| PWR250117C00390000 | 2024-05-23 3:36PM EDT | 390.00 | 3.30 | 3.10 | 4.20 | 0.00 | - | 1 | 13 | 33.30% |
| PWR250117C00400000 | 2024-05-24 9:30AM EDT | 400.00 | 2.70 | 2.30 | 3.60 | 0.00 | - | 11 | 12 | 33.61% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PWR250117P00065000 | 2024-02-06 2:21PM EDT | 65.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 2 | 82.23% |
| PWR250117P00070000 | 2023-10-27 2:23PM EDT | 70.00 | 1.20 | 0.20 | 0.70 | 0.00 | - | 200 | 200 | 79.49% |
| PWR250117P00095000 | 2023-12-11 4:55PM EDT | 95.00 | 0.80 | 0.45 | 2.00 | 0.00 | - | - | 0 | 73.49% |
| PWR250117P00100000 | 2023-04-19 1:27PM EDT | 100.00 | 3.50 | 1.05 | 5.00 | 0.00 | - | 100 | 100 | 84.27% |
| PWR250117P00105000 | 2023-03-06 10:30AM EDT | 105.00 | 4.10 | 5.00 | 5.60 | 0.00 | - | 2 | 0 | 92.58% |
| PWR250117P00110000 | 2024-01-02 1:10PM EDT | 110.00 | 1.85 | 0.60 | 2.70 | 0.00 | - | 2 | 10 | 67.90% |
| PWR250117P00115000 | 2023-07-19 9:30AM EDT | 115.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 25.00% |
| PWR250117P00120000 | 2023-05-17 12:23PM EDT | 120.00 | 6.20 | 1.20 | 4.70 | 0.00 | - | 54 | 77 | 70.29% |
| PWR250117P00125000 | 2024-05-28 3:51PM EDT | 125.00 | 0.60 | 0.30 | 0.80 | 0.00 | - | 1 | 4 | 52.10% |
| PWR250117P00130000 | 2024-05-06 12:42PM EDT | 130.00 | 1.50 | 0.20 | 1.10 | 0.00 | - | 1 | 384 | 52.61% |
| PWR250117P00135000 | 2024-03-01 12:59PM EDT | 135.00 | 2.09 | 0.35 | 2.15 | 0.00 | - | 5 | 114 | 51.49% |
| PWR250117P00140000 | 2024-04-25 2:58PM EDT | 140.00 | 1.40 | 0.25 | 1.00 | 0.00 | - | 2 | 123 | 47.22% |
| PWR250117P00145000 | 2024-04-15 11:10AM EDT | 145.00 | 1.36 | 0.05 | 2.00 | 0.00 | - | 4 | 101 | 51.65% |
| PWR250117P00150000 | 2024-03-28 12:54PM EDT | 150.00 | 1.50 | 1.35 | 3.10 | 0.00 | - | 10 | 133 | 50.49% |
| PWR250117P00155000 | 2024-05-13 12:49PM EDT | 155.00 | 1.00 | 0.35 | 1.30 | 0.00 | - | 1 | 34 | 43.07% |
| PWR250117P00160000 | 2024-04-25 9:30AM EDT | 160.00 | 2.30 | 0.65 | 3.00 | 0.00 | - | 3 | 45 | 49.35% |
| PWR250117P00165000 | 2024-05-08 9:30AM EDT | 165.00 | 1.65 | 0.50 | 1.55 | 0.00 | - | 2 | 25 | 40.50% |
| PWR250117P00170000 | 2024-04-08 3:02PM EDT | 170.00 | 2.57 | 1.45 | 2.20 | 0.00 | - | 1 | 42 | 41.61% |
| PWR250117P00175000 | 2024-04-24 10:01AM EDT | 175.00 | 3.07 | 0.55 | 3.40 | 0.00 | - | 15 | 67 | 44.10% |
| PWR250117P00180000 | 2024-05-16 12:11PM EDT | 180.00 | 2.03 | 1.10 | 3.00 | 0.00 | - | 1 | 75 | 40.58% |
| PWR250117P00185000 | 2024-05-28 9:30AM EDT | 185.00 | 1.69 | 0.85 | 3.30 | 0.00 | - | 2 | 31 | 39.51% |
| PWR250117P00190000 | 2024-05-07 11:08AM EDT | 190.00 | 2.95 | 2.00 | 3.00 | 0.00 | - | 30 | 225 | 36.51% |
| PWR250117P00195000 | 2024-05-28 9:30AM EDT | 195.00 | 2.12 | 2.30 | 3.10 | 0.00 | - | 2 | 15 | 34.85% |
| PWR250117P00200000 | 2024-05-24 12:08PM EDT | 200.00 | 2.45 | 2.75 | 4.20 | 0.00 | - | 1 | 23 | 35.93% |
| PWR250117P00210000 | 2024-05-28 1:08PM EDT | 210.00 | 3.60 | 3.80 | 4.60 | 0.00 | - | 1 | 25 | 32.84% |
| PWR250117P00220000 | 2024-05-22 2:15PM EDT | 220.00 | 6.10 | 5.10 | 6.60 | 0.00 | - | 6 | 74 | 32.87% |
| PWR250117P00230000 | 2024-05-22 12:22PM EDT | 230.00 | 7.90 | 6.90 | 7.70 | 0.00 | - | 1 | 36 | 30.55% |
| PWR250117P00240000 | 2024-05-28 9:45AM EDT | 240.00 | 8.40 | 9.10 | 10.10 | 0.00 | - | 5 | 57 | 29.88% |
| PWR250117P00250000 | 2024-05-24 12:09PM EDT | 250.00 | 10.49 | 11.70 | 13.00 | 0.00 | - | 2 | 236 | 29.20% |
| PWR250117P00260000 | 2024-05-24 12:15PM EDT | 260.00 | 13.46 | 15.10 | 16.20 | 0.00 | - | 1 | 211 | 28.22% |
| PWR250117P00270000 | 2024-05-28 3:53PM EDT | 270.00 | 19.29 | 18.50 | 20.10 | 0.00 | - | 3 | 158 | 27.40% |
| PWR250117P00280000 | 2024-05-29 12:58PM EDT | 280.00 | 23.80 | 23.30 | 24.60 | +3.20 | +15.53% | 1 | 2 | 26.57% |
| PWR250117P00290000 | 2024-03-11 9:53AM EDT | 290.00 | 54.23 | 42.80 | 44.10 | 0.00 | - | 1 | 1 | 41.95% |
| PWR250117P00300000 | 2024-05-07 10:27AM EDT | 300.00 | 39.41 | 33.80 | 36.70 | 0.00 | - | 1 | 1 | 26.24% |
| PWR250117P00310000 | 2024-05-28 12:30PM EDT | 310.00 | 38.85 | 39.50 | 42.00 | 0.00 | - | 1 | 1 | 24.03% |
| PWR250117P00320000 | 2024-05-23 1:28PM EDT | 320.00 | 46.94 | 46.60 | 49.00 | 0.00 | - | - | 1 | 23.02% |
| PWR250117P00350000 | 2024-05-24 12:45PM EDT | 350.00 | 66.51 | 71.50 | 74.60 | 0.00 | - | 1 | 1 | 22.37% |
© 2024 Yahoo. All rights reserved.