PWR - Quanta Services, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR180216C000250002017-11-22 2:22PM EST25.0011.5610.9011.700.00-530.00%
PWR180216C000300002017-11-13 9:34AM EST30.006.206.206.500.00-1930.00%
PWR180216C000310002017-12-21 11:46AM EST31.008.308.309.000.00-1282.72%
PWR180216C000320002018-01-09 10:07AM EST32.007.107.108.100.00-152072.61%
PWR180216C000330002017-12-14 11:29AM EST33.005.104.905.200.00-4250.00%
PWR180216C000340002017-12-08 9:30AM EST34.005.004.905.10-0.42-7.75%1015133.89%
PWR180216C000350002018-01-04 9:33AM EST35.005.004.604.900.00-58954.00%
PWR180216C000360002018-01-19 10:37AM EST36.003.033.003.50-0.57-15.83%311137.99%
PWR180216C000370002018-01-10 12:49PM EST37.002.252.703.000.00-252343.75%
PWR180216C000380002018-01-19 12:30PM EST38.001.551.451.75+0.14+9.93%625627.98%
PWR180216C000390002018-01-19 1:05PM EST39.001.031.001.15+0.11+11.96%149626.81%
PWR180216C000400002018-01-19 2:16PM EST40.000.550.550.70-0.05-8.33%25179125.98%
PWR180216C000410002018-01-19 9:39AM EST41.000.300.300.40-0.05-14.29%1513625.64%
PWR180216C000420002018-01-09 3:55PM EST42.000.250.250.400.00-104531.93%
PWR180216C000430002017-12-20 2:54PM EST43.000.150.300.450.00-452339.36%
PWR180216C000450002018-01-16 9:36AM EST45.000.060.000.100.00-35933.30%
PWR180216C000460002018-01-16 2:08PM EST46.000.030.000.100.00-10015537.11%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PWR180216P000200002017-11-20 9:31AM EST20.000.050.000.050.00-11103.13%
PWR180216P000250002017-11-20 9:31AM EST25.000.100.000.100.00-1078.13%
PWR180216P000270002017-08-18 1:44PM EST27.000.500.450.60-0.10-16.67%54108.89%
PWR180216P000280002017-08-08 10:15AM EST28.000.460.500.650.00-31103.32%
PWR180216P000290002017-08-08 10:15AM EST29.000.590.650.850.00-3118103.52%
PWR180216P000300002018-01-19 9:45AM EST30.000.050.000.05-0.30-85.71%10349.61%
PWR180216P000310002017-11-03 11:49AM EST31.000.450.350.50+0.18+66.67%4471.78%
PWR180216P000320002017-12-14 12:57PM EST32.000.200.100.200.00-152452.15%
PWR180216P000330002017-09-21 8:49AM EST33.000.950.851.000.00-1476.27%
PWR180216P000340002017-12-28 9:30AM EST34.000.150.100.200.00-1939.45%
PWR180216P000350002018-01-19 9:45AM EST35.000.170.050.20+0.02+13.33%209233.20%
PWR180216P000360002018-01-19 1:36PM EST36.000.280.150.30-0.47-62.67%86530.76%
PWR180216P000370002018-01-16 2:46PM EST37.000.500.350.450.00-452428.32%
PWR180216P000380002018-01-19 3:47PM EST38.000.740.600.80-0.05-6.33%1104629.00%
PWR180216P000390002018-01-19 3:47PM EST39.001.151.001.20+0.08+7.48%1023727.74%
PWR180216P000400002018-01-19 9:45AM EST40.001.991.551.80+0.54+37.24%108428.17%
PWR180216P000410002018-01-12 11:52PM EST41.002.352.002.200.00-121218.99%