NYSE - Nasdaq Real Time Price USD

Quanta Services, Inc. (PWR)

253.84 +1.89 (+0.75%)
As of 1:46 PM EDT. Market Open.

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 8 151.14%
PWR240517C00180000 2/22/2024 8:22 PM 180 54.54 75.50 80.00 0.00 0.00% 2 44 116.31%
PWR240517C00185000 3/27/2024 6:36 PM 185 75.44 67.10 70.40 0.00 0.00% 1 33 85.25%
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 76 122.40%
PWR240517C00200000 4/17/2024 6:26 PM 200 49.00 52.30 55.60 0.00 0.00% 5 107 70.31%
PWR240517C00210000 4/17/2024 1:30 PM 210 41.08 42.80 45.60 0.00 0.00% 1 90 59.06%
PWR240517C00220000 4/19/2024 3:24 PM 220 28.85 33.30 36.00 0.00 0.00% 2 189 51.12%
PWR240517C00230000 4/22/2024 5:40 PM 230 21.80 25.30 27.10 0.00 0.00% 3 373 46.28%
PWR240517C00240000 4/23/2024 6:45 PM 240 18.10 18.50 19.10 0.00 0.00% 3 132 42.77%
PWR240517C00250000 4/24/2024 2:33 PM 250 12.70 12.20 12.60 0.80 6.72% 7 179 41.03%
PWR240517C00260000 4/24/2024 4:51 PM 260 6.93 7.40 7.70 -0.22 -3.08% 17 1,796 39.94%
PWR240517C00270000 4/24/2024 5:23 PM 270 4.10 4.10 4.30 0.15 3.80% 8 1,058 39.04%
PWR240517C00280000 4/24/2024 3:32 PM 280 2.35 2.10 2.25 0.25 11.90% 25 508 38.68%
PWR240517C00290000 4/24/2024 2:03 PM 290 1.52 1.00 1.15 0.62 68.89% 20 77 38.97%
PWR240517C00300000 4/19/2024 7:16 PM 300 0.25 0.20 0.65 0.00 0.00% 11 30 40.48%
PWR240517C00310000 4/22/2024 1:30 PM 310 0.35 0.05 0.75 0.20 133.33% 1 25 47.90%
PWR240517C00320000 3/21/2024 4:31 PM 320 0.45 0.00 0.50 0.00 0.00% 8 11 49.78%
PWR240517C00330000 4/5/2024 2:14 PM 330 0.50 0.00 0.75 0.00 0.00% 51 52 52.44%

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 11 161.33%
PWR240517P00100000 1/23/2024 6:44 PM 100 0.24 0.00 1.55 0.00 0.00% 1 2 188.48%
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 1,038 139.26%
PWR240517P00125000 11/30/2023 7:07 PM 125 0.73 0.05 0.70 0.00 0.00% 1 619 131.06%
PWR240517P00130000 2/8/2024 2:33 PM 130 0.35 0.00 0.50 0.00 0.00% 11 19 117.58%
PWR240517P00135000 12/12/2023 8:15 PM 135 0.55 0.05 0.95 0.00 0.00% 1 49 123.44%
PWR240517P00140000 2/5/2024 6:23 PM 140 0.50 0.00 1.25 0.00 0.00% 10 44 121.44%
PWR240517P00145000 2/22/2024 4:49 PM 145 0.33 0.00 0.75 0.00 0.00% 2 14 106.06%
PWR240517P00150000 4/1/2024 1:30 PM 150 0.04 0.00 0.75 0.00 0.00% 1 174 100.29%
PWR240517P00155000 4/19/2024 6:10 PM 155 0.10 0.00 0.75 0.00 0.00% 2 53 94.73%
PWR240517P00160000 2/20/2024 7:38 PM 160 1.10 0.00 0.55 0.00 0.00% 2 64 85.25%
PWR240517P00165000 4/10/2024 7:55 PM 165 0.75 0.00 0.75 0.00 0.00% 20 48 84.08%
PWR240517P00170000 4/22/2024 3:08 PM 170 0.10 0.00 0.75 0.00 0.00% 1 312 78.96%
PWR240517P00175000 3/7/2024 3:41 PM 175 0.74 0.00 0.50 0.00 0.00% 4 61 69.43%
PWR240517P00180000 4/24/2024 4:57 PM 180 0.05 0.00 0.60 0.00 0.00% 25 95 66.65%
PWR240517P00185000 3/8/2024 6:01 PM 185 0.55 0.05 2.35 0.00 0.00% 1 46 80.32%
PWR240517P00190000 3/5/2024 8:51 PM 190 0.85 0.05 0.75 0.00 0.00% 2 81 60.25%
PWR240517P00195000 4/9/2024 4:21 PM 195 0.40 0.05 0.75 0.00 0.00% 1 78 55.62%
PWR240517P00200000 4/19/2024 2:18 PM 200 0.38 0.10 0.75 -0.15 -28.30% 10 116 51.66%
PWR240517P00210000 4/22/2024 7:55 PM 210 1.15 0.50 0.95 0.00 0.00% 10 87 50.51%
PWR240517P00220000 4/24/2024 2:55 PM 220 1.23 1.20 1.35 -0.17 -12.14% 2 176 44.48%
PWR240517P00230000 4/24/2024 2:54 PM 230 2.50 2.40 2.60 -0.27 -9.75% 3 313 42.40%
PWR240517P00240000 4/24/2024 2:55 PM 240 4.68 4.60 4.90 -0.52 -10.00% 6 186 41.15%
PWR240517P00250000 4/24/2024 3:04 PM 250 8.60 8.20 8.70 -0.30 -3.37% 3 667 40.80%
PWR240517P00260000 4/24/2024 2:11 PM 260 11.70 13.30 13.80 -3.35 -22.26% 4 536 39.72%
PWR240517P00270000 4/18/2024 2:42 PM 270 22.98 19.10 20.80 0.00 0.00% 12 194 40.57%
PWR240517P00280000 4/8/2024 2:38 PM 280 21.30 26.80 30.30 0.00 0.00% 5 6 48.90%

Related Tickers

EME EMCOR Group, Inc.
338.06
-0.01%
 
STRL Sterling Infrastructure, Inc.
101.71
+0.16%
 
MTZ MasTec, Inc.
85.40
-1.31%
 
FIX Comfort Systems USA, Inc.
309.80
+0.43%
 
J Jacobs Solutions Inc.
144.64
+0.01%
 
BLD TopBuild Corp.
388.75
-1.61%
 
ACM AECOM
93.96
+0.09%
 
MYRG MYR Group Inc.
164.56
+0.11%
 
DY Dycom Industries, Inc.
138.56
-1.43%
 
FLR Fluor Corporation
40.53
+0.40%