NYSE - Delayed Quote USD

Quanta Services, Inc. (PWR)

261.66 +6.47 (+2.54%)
At close: April 26 at 4:00 PM EDT
261.66 0.00 (0.00%)
After hours: April 26 at 7:59 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 4/26/2024 3:57 PM 150 110.61 110.00 114.50 57.43 107.99% 1 1 123.54%
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 8 117.11%
PWR240517C00180000 2/22/2024 8:22 PM 180 54.54 75.50 80.00 0.00 0.00% 2 44 0.00%
PWR240517C00185000 3/27/2024 6:36 PM 185 75.44 75.20 80.00 0.00 0.00% 1 33 89.55%
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 96.88%
PWR240517C00200000 4/26/2024 4:27 PM 200 62.50 60.20 65.00 13.50 27.55% 21 107 72.56%
PWR240517C00210000 4/17/2024 1:30 PM 210 41.08 51.00 55.00 0.00 0.00% 1 90 67.02%
PWR240517C00220000 4/19/2024 3:24 PM 220 28.85 41.50 45.20 0.00 0.00% 2 189 59.35%
PWR240517C00230000 4/25/2024 7:34 PM 230 28.33 32.00 35.50 0.00 0.00% 4 373 51.01%
PWR240517C00240000 4/26/2024 7:20 PM 240 26.00 24.90 26.80 9.60 58.54% 3 137 51.49%
PWR240517C00250000 4/26/2024 6:25 PM 250 17.76 17.40 18.20 4.20 30.97% 6 191 47.90%
PWR240517C00260000 4/26/2024 7:57 PM 260 12.10 11.60 12.00 4.10 51.25% 29 1,801 45.80%
PWR240517C00270000 4/26/2024 7:33 PM 270 7.07 7.00 7.40 2.02 40.00% 73 1,068 44.63%
PWR240517C00280000 4/26/2024 7:58 PM 280 4.00 3.80 4.30 1.37 52.09% 43 514 44.13%
PWR240517C00290000 4/26/2024 7:08 PM 290 2.20 1.50 2.20 1.20 120.00% 4 57 42.90%
PWR240517C00300000 4/26/2024 4:39 PM 300 0.90 0.90 1.05 0.32 55.17% 2 31 42.20%
PWR240517C00310000 4/24/2024 1:50 PM 310 0.35 0.15 0.75 0.00 0.00% 1 24 45.92%
PWR240517C00320000 3/21/2024 4:31 PM 320 0.45 0.00 0.50 0.00 0.00% 8 11 48.49%
PWR240517C00330000 4/5/2024 2:14 PM 330 0.50 0.00 0.75 0.00 0.00% 51 52 51.71%

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 11 180.47%
PWR240517P00100000 1/23/2024 6:44 PM 100 0.24 0.00 1.55 0.00 0.00% 1 2 211.62%
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 1,038 157.42%
PWR240517P00125000 11/30/2023 7:07 PM 125 0.73 0.05 0.70 0.00 0.00% 1 619 148.54%
PWR240517P00130000 2/8/2024 2:33 PM 130 0.35 0.00 0.50 0.00 0.00% 11 19 133.50%
PWR240517P00135000 12/12/2023 8:15 PM 135 0.55 0.05 0.95 0.00 0.00% 1 49 140.43%
PWR240517P00140000 2/5/2024 6:23 PM 140 0.50 0.00 1.25 0.00 0.00% 10 44 138.33%
PWR240517P00145000 2/22/2024 4:49 PM 145 0.33 0.00 0.75 0.00 0.00% 2 14 121.29%
PWR240517P00150000 4/1/2024 1:30 PM 150 0.04 0.00 0.75 0.00 0.00% 1 174 115.04%
PWR240517P00155000 4/19/2024 6:10 PM 155 0.10 0.00 0.75 0.00 0.00% 2 53 108.94%
PWR240517P00160000 2/20/2024 7:38 PM 160 1.10 0.00 0.55 0.00 0.00% 2 64 98.44%
PWR240517P00165000 4/10/2024 7:55 PM 165 0.75 0.00 0.75 0.00 0.00% 20 48 97.36%
PWR240517P00170000 4/22/2024 3:08 PM 170 0.10 0.00 0.75 0.00 0.00% 1 312 91.80%
PWR240517P00175000 3/7/2024 3:41 PM 175 0.74 0.00 0.50 0.00 0.00% 4 61 81.15%
PWR240517P00180000 4/24/2024 4:57 PM 180 0.05 0.00 0.75 0.00 0.00% 25 95 81.05%
PWR240517P00185000 4/26/2024 5:04 PM 185 0.09 0.05 2.35 -0.46 -83.64% 3 46 94.24%
PWR240517P00190000 3/5/2024 8:51 PM 190 0.85 0.05 0.75 0.00 0.00% 2 81 71.53%
PWR240517P00195000 4/9/2024 4:21 PM 195 0.40 0.00 0.75 0.00 0.00% 1 78 65.82%
PWR240517P00200000 4/24/2024 1:39 PM 200 0.38 0.00 0.75 0.00 0.00% 10 116 60.94%
PWR240517P00210000 4/26/2024 2:06 PM 210 0.30 0.25 0.65 -0.41 -57.75% 2 91 53.13%
PWR240517P00220000 4/26/2024 5:23 PM 220 0.75 0.65 0.85 -0.48 -39.02% 2 176 49.90%
PWR240517P00230000 4/26/2024 7:32 PM 230 1.45 1.35 1.70 -1.15 -44.23% 9 313 47.85%
PWR240517P00240000 4/26/2024 7:32 PM 240 2.82 2.65 3.30 -1.98 -41.25% 8 187 46.44%
PWR240517P00250000 4/26/2024 7:58 PM 250 5.50 5.20 5.70 -3.10 -36.05% 23 668 44.06%
PWR240517P00260000 4/26/2024 7:45 PM 260 9.40 9.10 9.60 -4.50 -32.37% 7 549 42.76%
PWR240517P00270000 4/26/2024 7:28 PM 270 14.56 14.30 15.00 -8.42 -36.64% 19 194 41.50%
PWR240517P00280000 4/8/2024 2:38 PM 280 21.30 20.70 23.20 0.00 0.00% 5 6 46.85%

Related Tickers

EME EMCOR Group, Inc.
354.02
+1.34%
 
STRL Sterling Infrastructure, Inc.
105.89
+3.61%
 
FIX Comfort Systems USA, Inc.
302.00
-3.02%
 
MTZ MasTec, Inc.
89.04
+3.32%
 
BLD TopBuild Corp.
407.08
+4.05%
 
J Jacobs Solutions Inc.
144.91
+0.51%
 
ACM AECOM
94.05
+0.49%
 
ROAD Construction Partners, Inc.
52.77
+2.71%
 
MYRG MYR Group Inc.
168.16
+1.26%
 
DY Dycom Industries, Inc.
142.76
+1.28%