Powell Industries, Inc. (POWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719C00125000 | 2024-06-27 12:34PM EDT | 125.00 | 18.60 | 18.60 | 23.50 | 0.00 | - | - | 12 | 68.53% |
| POWL240719C00140000 | 2024-06-28 2:16PM EDT | 140.00 | 9.90 | 6.60 | 11.50 | 0.00 | - | 1 | 4 | 58.39% |
| POWL240719C00145000 | 2024-07-02 11:56AM EDT | 145.00 | 6.40 | 3.90 | 7.30 | 0.00 | - | 2 | 11 | 51.50% |
| POWL240719C00150000 | 2024-07-05 3:58PM EDT | 150.00 | 3.90 | 1.80 | 6.50 | -4.28 | -52.32% | 1 | 19 | 57.25% |
| POWL240719C00155000 | 2024-07-05 2:57PM EDT | 155.00 | 2.79 | 0.55 | 4.30 | -2.56 | -47.85% | 3 | 31 | 54.88% |
| POWL240719C00160000 | 2024-07-05 2:58PM EDT | 160.00 | 1.72 | 0.00 | 3.90 | -1.31 | -43.23% | 2 | 64 | 61.62% |
| POWL240719C00165000 | 2024-07-05 12:33PM EDT | 165.00 | 2.39 | 0.05 | 2.50 | +0.94 | +64.83% | 1 | 34 | 62.79% |
| POWL240719C00170000 | 2024-07-05 9:34AM EDT | 170.00 | 1.65 | 0.00 | 2.50 | +0.15 | +10.00% | 5 | 42 | 71.78% |
| POWL240719C00175000 | 2024-07-05 12:33PM EDT | 175.00 | 1.49 | 0.00 | 4.80 | +0.84 | +129.23% | 1 | 39 | 98.51% |
| POWL240719C00180000 | 2024-06-27 11:57AM EDT | 180.00 | 1.27 | 0.00 | 2.00 | 0.00 | - | 20 | 6 | 83.79% |
| POWL240719C00185000 | 2024-06-10 2:03PM EDT | 185.00 | 6.50 | 0.00 | 0.40 | 0.00 | - | 11 | 26 | 66.41% |
| POWL240719C00190000 | 2024-06-26 12:33PM EDT | 190.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 121.27% |
| POWL240719C00195000 | 2024-06-25 1:35PM EDT | 195.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 29 | 99.71% |
| POWL240719C00200000 | 2024-06-20 12:27PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 139.72% |
| POWL240719C00210000 | 2024-06-25 11:49AM EDT | 210.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 153.74% |
| POWL240719C00220000 | 2024-05-28 9:41AM EDT | 220.00 | 11.50 | 0.00 | 1.00 | 0.00 | - | 20 | 10 | 119.34% |
| POWL240719C00230000 | 2024-06-04 1:48PM EDT | 230.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 178.81% |
| POWL240719C00240000 | 2024-06-28 11:50AM EDT | 240.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 190.14% |
| POWL240719C00250000 | 2024-06-11 10:17AM EDT | 250.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 3 | 200.81% |
| POWL240719C00260000 | 2024-06-27 2:39PM EDT | 260.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 210.89% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240719P00100000 | 2024-05-31 12:57PM EDT | 100.00 | 1.12 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 89.45% |
| POWL240719P00110000 | 2024-06-06 10:36AM EDT | 110.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 5 | 20 | 137.45% |
| POWL240719P00115000 | 2024-07-01 9:40AM EDT | 115.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 11 | 26 | 59.18% |
| POWL240719P00120000 | 2024-07-05 10:22AM EDT | 120.00 | 0.30 | 0.00 | 0.40 | -0.70 | -70.00% | 5 | 31 | 55.76% |
| POWL240719P00125000 | 2024-07-05 10:19AM EDT | 125.00 | 0.64 | 0.00 | 4.40 | -0.26 | -28.89% | 1 | 28 | 86.91% |
| POWL240719P00130000 | 2024-07-01 9:43AM EDT | 130.00 | 2.18 | 0.00 | 2.45 | 0.00 | - | 3 | 64 | 57.40% |
| POWL240719P00135000 | 2024-07-01 1:27PM EDT | 135.00 | 3.10 | 0.00 | 4.70 | 0.00 | - | 1 | 26 | 57.69% |
| POWL240719P00140000 | 2024-07-05 1:13PM EDT | 140.00 | 2.75 | 1.20 | 6.00 | +0.65 | +30.95% | 3 | 57 | 53.56% |
| POWL240719P00145000 | 2024-07-05 3:34PM EDT | 145.00 | 5.50 | 4.50 | 6.00 | +1.57 | +39.95% | 37 | 115 | 54.81% |
| POWL240719P00150000 | 2024-07-05 11:34AM EDT | 150.00 | 6.87 | 6.60 | 11.00 | -4.43 | -39.20% | 13 | 166 | 53.55% |
| POWL240719P00155000 | 2024-07-03 11:04AM EDT | 155.00 | 7.00 | 9.50 | 14.40 | -2.60 | -27.08% | 2 | 61 | 74.90% |
| POWL240719P00160000 | 2024-06-28 10:34AM EDT | 160.00 | 16.30 | 13.50 | 18.20 | 0.00 | - | 1 | 16 | 75.81% |
| POWL240719P00165000 | 2024-07-05 11:34AM EDT | 165.00 | 17.43 | 18.00 | 22.00 | -2.57 | -12.85% | 5 | 68 | 72.68% |
| POWL240719P00170000 | 2024-07-02 9:40AM EDT | 170.00 | 28.66 | 23.00 | 27.70 | 0.00 | - | 1 | 24 | 51.07% |
| POWL240719P00175000 | 2024-06-14 9:44AM EDT | 175.00 | 12.90 | 27.50 | 32.50 | 0.00 | - | 1 | 2 | 99.37% |
| POWL240719P00180000 | 2024-06-26 1:15PM EDT | 180.00 | 32.22 | 32.50 | 37.40 | 0.00 | - | 2 | 1 | 107.06% |
| POWL240719P00185000 | 2024-06-05 10:17AM EDT | 185.00 | 27.89 | 33.60 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| POWL240719P00190000 | 2024-05-28 9:41AM EDT | 190.00 | 8.00 | 43.60 | 48.00 | 0.00 | - | 1 | 0 | 92.68% |
| POWL240719P00220000 | 2024-05-28 2:55PM EDT | 220.00 | 23.40 | 75.60 | 80.50 | 0.00 | - | 3 | 0 | 177.25% |
| POWL240719P00240000 | 2024-05-31 9:35AM EDT | 240.00 | 41.00 | 94.10 | 99.00 | 0.00 | - | 1 | 0 | 170.95% |
© 2024 Yahoo. All rights reserved.