NYSE - Delayed Quote USD

Quanta Services, Inc. (PWR)

255.19 +2.01 (+0.79%)
At close: April 25 at 4:00 PM EDT
256.82 +1.63 (+0.64%)
Pre-Market: 8:18 AM EDT

Calls

In The Money

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 1/5/2024 5:58 PM 150 53.18 56.00 60.00 0.00 0.00% 1 1 0.00%
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 8 148.22%
PWR240517C00180000 2/22/2024 8:22 PM 180 54.54 75.50 80.00 0.00 0.00% 2 44 108.86%
PWR240517C00185000 3/27/2024 6:36 PM 185 75.44 0.00 0.00 0.00 0.00% 1 33 0.00%
PWR240517C00190000 2/13/2024 4:30 PM 190 26.50 52.30 57.00 0.00 0.00% 1 48 0.00%
PWR240517C00195000 3/1/2024 3:37 PM 195 48.40 64.20 69.00 0.00 0.00% 50 76 120.06%
PWR240517C00200000 4/17/2024 6:26 PM 200 49.00 0.00 0.00 0.00 0.00% 5 107 0.00%
PWR240517C00210000 4/17/2024 1:30 PM 210 41.08 0.00 0.00 0.00 0.00% 1 90 0.00%
PWR240517C00220000 4/19/2024 3:24 PM 220 28.85 0.00 0.00 0.00 0.00% 2 189 0.00%
PWR240517C00230000 4/25/2024 7:34 PM 230 28.33 0.00 0.00 0.00 0.00% 4 373 0.00%
PWR240517C00240000 4/25/2024 4:14 PM 240 16.40 0.00 0.00 0.00 0.00% 2 137 0.00%
PWR240517C00250000 4/25/2024 6:51 PM 250 13.56 0.00 0.00 0.00 0.00% 6 191 0.00%
PWR240517C00260000 4/25/2024 5:40 PM 260 8.00 0.00 0.00 0.00 0.00% 3 1,801 1.56%
PWR240517C00270000 4/25/2024 7:07 PM 270 5.05 0.00 0.00 0.00 0.00% 8 1,068 6.25%
PWR240517C00280000 4/25/2024 7:31 PM 280 2.63 0.00 0.00 0.00 0.00% 26 514 6.25%
PWR240517C00290000 4/25/2024 3:53 PM 290 1.00 0.00 0.00 0.00 0.00% 1 57 12.50%
PWR240517C00300000 4/25/2024 6:52 PM 300 0.58 0.00 0.00 0.00 0.00% 1 31 12.50%
PWR240517C00310000 4/24/2024 1:50 PM 310 0.35 0.00 0.00 0.00 0.00% 1 24 12.50%
PWR240517C00320000 3/21/2024 4:31 PM 320 0.45 0.00 0.50 0.00 0.00% 8 11 50.98%
PWR240517C00330000 4/5/2024 2:14 PM 330 0.50 0.00 0.00 0.00 0.00% 51 52 25.00%

Puts

In The Money

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 11 169.14%
PWR240517P00100000 1/23/2024 6:44 PM 100 0.24 0.00 1.55 0.00 0.00% 1 2 197.75%
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 1,038 146.29%
PWR240517P00125000 11/30/2023 7:07 PM 125 0.73 0.05 0.70 0.00 0.00% 1 619 137.70%
PWR240517P00130000 2/8/2024 2:33 PM 130 0.35 0.00 0.50 0.00 0.00% 11 19 123.54%
PWR240517P00135000 12/12/2023 8:15 PM 135 0.55 0.05 0.95 0.00 0.00% 1 49 129.79%
PWR240517P00140000 2/5/2024 6:23 PM 140 0.50 0.00 1.25 0.00 0.00% 10 44 127.73%
PWR240517P00145000 2/22/2024 4:49 PM 145 0.33 0.00 0.75 0.00 0.00% 2 14 111.62%
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 0.00 0.00 0.00% 2 53 50.00%
PWR240517P00160000 2/20/2024 7:38 PM 160 1.10 0.00 0.55 0.00 0.00% 2 64 89.84%
PWR240517P00165000 4/10/2024 7:55 PM 165 0.75 0.00 0.00 0.00 0.00% 20 48 25.00%
PWR240517P00170000 4/22/2024 3:08 PM 170 0.10 0.00 0.00 0.00 0.00% 1 312 25.00%
PWR240517P00175000 3/7/2024 3:41 PM 175 0.74 0.00 0.50 0.00 0.00% 4 61 73.44%
PWR240517P00180000 4/24/2024 4:57 PM 180 0.05 0.00 0.00 0.00 0.00% 25 95 25.00%
PWR240517P00185000 3/8/2024 6:01 PM 185 0.55 0.05 2.35 0.00 0.00% 1 46 84.94%
PWR240517P00190000 3/5/2024 8:51 PM 190 0.85 0.05 0.75 0.00 0.00% 2 81 63.87%
PWR240517P00195000 4/9/2024 4:21 PM 195 0.40 0.00 0.00 0.00 0.00% 1 78 25.00%
PWR240517P00200000 4/24/2024 1:39 PM 200 0.38 0.00 0.00 0.00 0.00% 10 116 25.00%
PWR240517P00210000 4/25/2024 2:07 PM 210 0.71 0.00 0.00 0.00 0.00% 4 91 12.50%
PWR240517P00220000 4/24/2024 2:55 PM 220 1.23 0.00 0.00 0.00 0.00% 2 176 12.50%
PWR240517P00230000 4/24/2024 6:35 PM 230 2.60 0.00 0.00 0.00 0.00% 4 313 12.50%
PWR240517P00240000 4/24/2024 7:35 PM 240 4.80 0.00 0.00 0.00 0.00% 7 187 6.25%
PWR240517P00250000 4/25/2024 3:37 PM 250 8.60 0.00 0.00 0.00 0.00% 1 668 1.56%
PWR240517P00260000 4/24/2024 7:49 PM 260 13.90 0.00 0.00 0.00 0.00% 19 549 0.00%
PWR240517P00270000 4/18/2024 2:42 PM 270 22.98 0.00 0.00 0.00 0.00% 12 194 0.00%
PWR240517P00280000 4/8/2024 2:38 PM 280 21.30 0.00 0.00 0.00 0.00% 5 6 0.00%

Related Tickers

EME EMCOR Group, Inc.
349.35
+3.09%
 
STRL Sterling Infrastructure, Inc.
102.20
+1.22%
 
FIX Comfort Systems USA, Inc.
311.40
+0.88%
 
MTZ MasTec, Inc.
86.18
+1.17%
 
J Jacobs Solutions Inc.
144.18
+0.14%
 
BLD TopBuild Corp.
391.25
+0.77%
 
ACM AECOM
93.59
-0.45%
 
DY Dycom Industries, Inc.
140.95
+1.13%
 
MYRG MYR Group Inc.
166.06
+0.89%
 
ROAD Construction Partners, Inc.
51.38
+0.82%