NYSE - Delayed Quote USD

Quanta Services, Inc. (PWR)

251.95 +6.39 (+2.60%)
At close: April 23 at 4:00 PM EDT
252.00 +0.05 (+0.02%)
After hours: April 23 at 7:45 PM 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 8 162.96%
PWR240517C00180000 2/22/2024 8:22 PM 180 54.54 75.50 80.00 0.00 0.00% 2 44 130.26%
PWR240517C00185000 3/27/2024 6:36 PM 185 75.44 65.50 70.30 0.00 0.00% 1 33 75.00%
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 76 132.04%
PWR240517C00200000 4/17/2024 6:26 PM 200 49.00 50.80 55.50 0.00 0.00% 5 107 62.45%
PWR240517C00210000 4/17/2024 1:30 PM 210 41.08 41.90 46.00 0.00 0.00% 1 90 59.57%
PWR240517C00220000 4/19/2024 3:24 PM 220 28.85 32.00 36.50 0.00 0.00% 2 189 50.37%
PWR240517C00230000 4/22/2024 5:40 PM 230 21.80 24.60 26.10 0.00 0.00% 3 373 49.08%
PWR240517C00240000 4/23/2024 6:45 PM 240 18.10 16.10 18.30 2.50 16.03% 3 131 45.08%
PWR240517C00250000 4/23/2024 7:19 PM 250 11.90 11.60 12.00 2.50 26.60% 14 189 42.85%
PWR240517C00260000 4/23/2024 7:20 PM 260 7.15 6.80 7.30 1.15 19.17% 84 1,833 41.47%
PWR240517C00270000 4/23/2024 7:55 PM 270 3.95 3.80 4.10 0.97 32.55% 66 1,049 40.53%
PWR240517C00280000 4/23/2024 7:19 PM 280 2.10 1.90 2.10 0.60 40.00% 33 497 39.72%
PWR240517C00290000 4/23/2024 1:34 PM 290 0.90 0.90 1.05 0.25 38.46% 21 57 39.70%
PWR240517C00300000 4/19/2024 7:16 PM 300 0.25 0.15 0.75 0.00 0.00% 11 30 43.21%
PWR240517C00310000 4/22/2024 1:30 PM 310 0.15 0.05 0.35 0.00 0.00% 1 25 42.82%
PWR240517C00320000 3/21/2024 4:31 PM 320 0.45 0.00 0.50 0.00 0.00% 8 11 51.12%
PWR240517C00330000 4/5/2024 2:14 PM 330 0.50 0.00 0.75 0.00 0.00% 51 52 53.71%

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 11 160.16%
PWR240517P00100000 1/23/2024 6:44 PM 100 0.24 0.00 1.55 0.00 0.00% 1 2 187.30%
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 1,038 138.18%
PWR240517P00125000 11/30/2023 7:07 PM 125 0.73 0.05 0.70 0.00 0.00% 1 619 129.98%
PWR240517P00130000 2/8/2024 2:33 PM 130 0.35 0.00 0.50 0.00 0.00% 11 19 116.41%
PWR240517P00135000 12/12/2023 8:15 PM 135 0.55 0.05 0.95 0.00 0.00% 1 49 122.27%
PWR240517P00140000 2/5/2024 6:23 PM 140 0.50 0.00 1.25 0.00 0.00% 10 44 120.22%
PWR240517P00145000 2/22/2024 4:49 PM 145 0.33 0.00 0.75 0.00 0.00% 2 14 104.88%
PWR240517P00150000 4/1/2024 1:30 PM 150 0.04 0.00 0.75 0.00 0.00% 1 174 99.17%
PWR240517P00155000 4/19/2024 6:10 PM 155 0.10 0.00 0.75 0.00 0.00% 2 53 93.55%
PWR240517P00160000 2/20/2024 7:38 PM 160 1.10 0.00 0.55 0.00 0.00% 2 64 84.08%
PWR240517P00165000 4/10/2024 7:55 PM 165 0.75 0.00 0.75 0.00 0.00% 20 48 82.91%
PWR240517P00170000 4/22/2024 3:08 PM 170 0.10 0.00 0.75 0.00 0.00% 1 312 77.73%
PWR240517P00175000 3/7/2024 3:41 PM 175 0.74 0.00 0.50 0.00 0.00% 4 61 68.26%
PWR240517P00180000 3/26/2024 3:25 PM 180 0.05 0.05 2.20 0.00 0.00% 2 95 83.40%
PWR240517P00185000 3/8/2024 6:01 PM 185 0.55 0.05 2.35 0.00 0.00% 1 46 78.91%
PWR240517P00190000 3/5/2024 8:51 PM 190 0.85 0.05 0.75 0.00 0.00% 2 81 59.03%
PWR240517P00195000 4/9/2024 4:21 PM 195 0.40 0.05 0.75 0.00 0.00% 1 78 54.35%
PWR240517P00200000 4/19/2024 2:18 PM 200 0.53 0.10 0.80 0.00 0.00% 5 116 50.88%
PWR240517P00210000 4/22/2024 7:55 PM 210 1.15 0.65 0.75 0.00 0.00% 10 87 46.44%
PWR240517P00220000 4/23/2024 6:15 PM 220 1.40 1.25 1.45 -0.90 -39.13% 1 175 43.73%
PWR240517P00230000 4/23/2024 3:20 PM 230 2.77 2.55 2.80 -1.23 -30.75% 7 313 41.61%
PWR240517P00240000 4/23/2024 6:45 PM 240 5.20 4.80 5.30 -2.60 -33.33% 15 171 40.48%
PWR240517P00250000 4/23/2024 7:36 PM 250 8.90 8.60 9.10 -5.10 -36.43% 7 669 39.14%
PWR240517P00260000 4/23/2024 3:20 PM 260 15.05 14.00 14.40 -4.45 -22.82% 5 531 37.66%
PWR240517P00270000 4/18/2024 2:42 PM 270 22.98 19.70 22.90 0.00 0.00% 12 194 43.99%
PWR240517P00280000 4/8/2024 2:38 PM 280 21.30 28.40 31.00 0.00 0.00% 5 6 44.78%

Related Tickers

EME EMCOR Group, Inc.
338.08
+1.65%
 
STRL Sterling Infrastructure, Inc.
101.55
+4.25%
 
MTZ MasTec, Inc.
86.53
+3.31%
 
J Jacobs Solutions Inc.
144.63
+0.36%
 
FIX Comfort Systems USA, Inc.
308.47
+4.48%
 
ACM AECOM
93.88
+1.57%
 
BLD TopBuild Corp.
395.13
+2.72%
 
MYRG MYR Group Inc.
164.38
+2.84%
 
FLR Fluor Corporation
40.37
+2.28%
 
DY Dycom Industries, Inc.
140.57
+2.54%