PWR - Quanta Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR180518C000290002018-01-13 12:52AM EDT29.0010.2810.1011.100.00-11238.28%
PWR180518C000300002018-03-28 9:30AM EDT30.004.404.404.70-0.40-8.33%451161.47%
PWR180518C000310002017-10-27 11:49PM EDT31.007.907.808.100.00-5000185.45%
PWR180518C000320002018-04-11 10:58AM EDT32.002.642.652.900.00-169852.05%
PWR180518C000330002018-04-16 3:26PM EDT33.002.351.601.750.00-4061336.04%
PWR180518C000340002018-04-20 3:16PM EDT34.001.101.051.15-0.25-18.52%2170933.79%
PWR180518C000350002018-04-20 2:14PM EDT35.000.720.600.75-0.11-13.25%102,54233.69%
PWR180518C000360002018-04-20 3:53PM EDT36.000.370.350.45-0.18-32.73%16131233.11%
PWR180518C000370002018-04-17 3:03PM EDT37.000.400.150.300.00-1555334.57%
PWR180518C000380002018-04-02 3:27PM EDT38.000.300.200.500.00-1073249.02%
PWR180518C000390002018-04-18 10:13AM EDT39.000.050.000.100.00-101,17234.96%
PWR180518C000400002018-04-20 10:13AM EDT40.000.050.000.10-0.03-37.50%52,24339.45%
PWR180518C000410002018-03-26 10:28AM EDT41.000.120.000.300.00-21,02557.23%
PWR180518C000420002018-04-03 2:12PM EDT42.000.090.000.150.00-252,59252.44%
PWR180518C000430002018-03-23 3:50PM EDT43.000.050.000.15-0.05-50.00%26956.64%
PWR180518C000440002018-03-27 9:32AM EDT44.000.050.000.100.00-36356.06%
PWR180518C000450002018-02-02 4:07PM EDT45.000.250.200.35-0.25-50.00%4030474.02%
PWR180518C000460002018-01-11 12:04PM EDT46.000.500.500.650.00-112494.82%
PWR180518C000470002018-01-30 1:08PM EDT47.000.350.050.200.00-281469.53%
PWR180518C000490002018-02-06 4:40PM EDT49.000.100.000.100.00-507565.63%
PWR180518C000500002017-12-30 12:52AM EDT50.000.250.200.300.00-101091.31%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR180518P000250002017-12-12 10:30AM EDT25.000.050.000.200.00-5066.02%
PWR180518P000280002018-02-24 12:57AM EDT28.000.280.200.450.00-6661.04%
PWR180518P000290002018-02-26 12:58PM EDT29.000.250.150.30-0.55-68.75%4951.37%
PWR180518P000300002018-04-09 2:03PM EDT30.000.300.200.300.00-252943.16%
PWR180518P000310002018-04-12 9:30AM EDT31.000.470.300.450.00-102341.02%
PWR180518P000320002018-04-19 12:27PM EDT32.000.450.450.550.00-248935.11%
PWR180518P000330002018-04-19 11:41AM EDT33.000.700.750.850.00-571,10433.45%
PWR180518P000340002018-04-19 10:43AM EDT34.001.001.201.350.00-3721134.08%
PWR180518P000350002018-04-05 11:07AM EDT35.001.622.052.450.00-810948.05%
PWR180518P000360002018-03-22 9:54AM EDT36.001.703.203.600.00-55956.25%
PWR180518P000370002018-04-04 3:49PM EDT37.002.952.903.20-0.95-24.36%11,03316.02%
PWR180518P000380002018-03-26 9:40AM EDT38.004.304.104.400.00-143236.52%
PWR180518P000390002017-12-21 4:25PM EDT39.002.354.604.900.00-8220.00%
PWR180518P000400002018-01-30 1:33PM EDT40.003.324.504.900.00-4550.00%
PWR180518P000410002018-01-08 10:35AM EDT41.003.503.203.400.00-8180.00%
PWR180518P000420002018-01-03 11:42AM EDT42.004.003.804.100.00-570.00%
PWR180518P000440002018-04-02 3:50PM EDT44.0010.509.9011.000.00-1468.85%
PWR180518P000490002018-02-06 4:09PM EDT49.0013.7015.2016.400.00-12109.38%