NasdaqGS - Nasdaq Real Time Price • USD
Powell Industries, Inc. (POWL)
As of 11:50 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517C00045000 | 12/5/2023 3:59 PM | 45 | 49.00 | 34.60 | 39.50 | 0.00 | 0.00% | - | 2 | 0.00% |
| POWL240517C00055000 | 1/31/2024 2:43 PM | 55 | 59.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| POWL240517C00060000 | 2/20/2024 7:04 PM | 60 | 91.80 | 80.20 | 84.90 | 0.00 | 0.00% | 12 | 14 | 220.41% |
| POWL240517C00065000 | 2/26/2024 2:30 PM | 65 | 99.50 | 73.00 | 77.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| POWL240517C00070000 | 1/25/2024 3:16 PM | 70 | 13.70 | 90.40 | 95.00 | 0.00 | 0.00% | 1 | 0 | 469.29% |
| POWL240517C00075000 | 2/15/2024 6:41 PM | 75 | 81.25 | 84.50 | 89.00 | 0.00 | 0.00% | 5 | 6 | 423.71% |
| POWL240517C00080000 | 4/9/2024 6:34 PM | 80 | 54.00 | 61.00 | 65.50 | 0.00 | 0.00% | 1 | 46 | 170.12% |
| POWL240517C00085000 | 3/8/2024 8:28 PM | 85 | 68.00 | 52.50 | 57.00 | 0.00 | 0.00% | 1 | 14 | 0.00% |
| POWL240517C00090000 | 2/26/2024 2:30 PM | 90 | 72.70 | 50.90 | 54.40 | 0.00 | 0.00% | 1 | 89 | 117.58% |
| POWL240517C00095000 | 4/22/2024 6:04 PM | 95 | 42.80 | 46.50 | 51.30 | 0.00 | 0.00% | 5 | 13 | 91.50% |
| POWL240517C00100000 | 3/27/2024 5:07 PM | 100 | 44.30 | 42.50 | 46.50 | 0.00 | 0.00% | 1 | 203 | 97.56% |
| POWL240517C00105000 | 4/18/2024 6:26 PM | 105 | 26.79 | 38.20 | 42.00 | 0.00 | 0.00% | 5 | 26 | 97.73% |
| POWL240517C00110000 | 4/19/2024 6:26 PM | 110 | 25.63 | 33.50 | 37.00 | 0.00 | 0.00% | 4 | 5 | 88.77% |
| POWL240517C00115000 | 4/19/2024 6:26 PM | 115 | 22.07 | 29.50 | 33.00 | 0.00 | 0.00% | 4 | 7 | 90.14% |
| POWL240517C00120000 | 3/11/2024 2:02 PM | 120 | 39.93 | 19.30 | 22.90 | 0.00 | 0.00% | 1 | 38 | 0.00% |
| POWL240517C00125000 | 4/22/2024 2:30 PM | 125 | 19.40 | 22.00 | 25.50 | 0.00 | 0.00% | 3 | 11 | 89.06% |
| POWL240517C00130000 | 4/23/2024 3:05 PM | 130 | 20.22 | 18.50 | 21.70 | 3.72 | 22.55% | 1 | 20 | 86.01% |
| POWL240517C00135000 | 4/22/2024 3:28 PM | 135 | 11.85 | 15.50 | 19.30 | 0.00 | 0.00% | 7 | 29 | 87.96% |
| POWL240517C00140000 | 4/23/2024 1:38 PM | 140 | 15.35 | 12.60 | 16.00 | 4.36 | 39.67% | 3 | 51 | 84.79% |
| POWL240517C00145000 | 4/23/2024 2:43 PM | 145 | 12.30 | 11.50 | 13.90 | 2.70 | 28.12% | 8 | 41 | 89.72% |
| POWL240517C00150000 | 4/22/2024 6:59 PM | 150 | 8.37 | 8.50 | 11.70 | 0.00 | 0.00% | 21 | 54 | 85.91% |
| POWL240517C00155000 | 4/22/2024 1:30 PM | 155 | 5.40 | 6.50 | 10.10 | 0.00 | 0.00% | 1 | 9 | 85.57% |
| POWL240517C00160000 | 4/23/2024 2:36 PM | 160 | 7.10 | 5.30 | 8.30 | 1.60 | 29.09% | 3 | 9 | 85.51% |
| POWL240517C00165000 | 4/22/2024 4:17 PM | 165 | 3.20 | 3.80 | 7.70 | 0.00 | 0.00% | 10 | 78 | 87.09% |
| POWL240517C00170000 | 4/22/2024 3:01 PM | 170 | 3.00 | 2.60 | 5.50 | 0.00 | 0.00% | 32 | 39 | 81.84% |
| POWL240517C00175000 | 4/19/2024 7:22 PM | 175 | 1.55 | 1.65 | 6.30 | 0.00 | 0.00% | 3 | 11 | 88.70% |
| POWL240517C00180000 | 4/22/2024 2:31 PM | 180 | 2.00 | 1.75 | 4.00 | 0.00 | 0.00% | 2 | 21 | 85.28% |
| POWL240517C00185000 | 3/28/2024 5:45 PM | 185 | 5.64 | 0.95 | 4.60 | 0.00 | 0.00% | 1 | 7 | 90.58% |
| POWL240517C00190000 | 4/22/2024 5:42 PM | 190 | 2.10 | 0.10 | 4.10 | 0.00 | 0.00% | 1 | 5 | 88.82% |
| POWL240517C00195000 | 4/15/2024 5:00 PM | 195 | 1.00 | 0.70 | 2.60 | 0.00 | 0.00% | 1 | 6 | 88.38% |
| POWL240517C00200000 | 4/22/2024 2:26 PM | 200 | 0.85 | 0.10 | 2.60 | 0.00 | 0.00% | 3 | 6 | 88.94% |
| POWL240517C00210000 | 4/10/2024 4:36 PM | 210 | 0.82 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 30 | 87.79% |
| POWL240517C00220000 | 3/14/2024 7:29 PM | 220 | 6.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 6 | 122.68% |
| POWL240517C00230000 | 3/20/2024 7:58 PM | 230 | 1.55 | 0.00 | 2.85 | 0.00 | 0.00% | 6 | 21 | 116.28% |
| POWL240517C00240000 | 4/22/2024 2:57 PM | 240 | 0.30 | 0.05 | 1.75 | 0.00 | 0.00% | 5 | 10 | 112.99% |
| POWL240517C00250000 | 3/21/2024 1:30 PM | 250 | 1.20 | 0.00 | 3.60 | 0.00 | 0.00% | 11 | 13 | 137.79% |
| POWL240517C00260000 | 4/15/2024 1:30 PM | 260 | 0.10 | 0.00 | 3.80 | 0.00 | 0.00% | 2 | 8 | 146.48% |
| POWL240517C00270000 | 3/20/2024 1:54 PM | 270 | 1.20 | 0.05 | 2.95 | 0.00 | 0.00% | 6 | 6 | 145.80% |
| POWL240517C00280000 | 4/1/2024 5:22 PM | 280 | 0.30 | 0.05 | 1.65 | 0.00 | 0.00% | 3 | 14 | 136.82% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL240517P00045000 | 10/6/2023 5:07 PM | 45 | 1.50 | 1.15 | 2.25 | 0.00 | 0.00% | 2 | 2 | 294.34% |
| POWL240517P00050000 | 4/9/2024 2:51 PM | 50 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 10 | 201.86% |
| POWL240517P00055000 | 4/22/2024 5:20 PM | 55 | 0.10 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 21 | 171.09% |
| POWL240517P00060000 | 4/8/2024 5:17 PM | 60 | 0.24 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 18 | 153.91% |
| POWL240517P00065000 | 2/27/2024 4:09 PM | 65 | 0.89 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 227.88% |
| POWL240517P00070000 | 3/8/2024 7:43 PM | 70 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 23 | 209.62% |
| POWL240517P00075000 | 4/19/2024 7:07 PM | 75 | 0.50 | 0.00 | 2.75 | 0.00 | 0.00% | 3 | 26 | 167.53% |
| POWL240517P00080000 | 4/22/2024 1:53 PM | 80 | 0.40 | 0.15 | 0.60 | 0.00 | 0.00% | 5 | 20 | 118.16% |
| POWL240517P00085000 | 4/8/2024 5:17 PM | 85 | 1.10 | 0.00 | 1.15 | 0.00 | 0.00% | 3 | 70 | 116.02% |
| POWL240517P00090000 | 4/22/2024 7:23 PM | 90 | 0.80 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 27 | 127.78% |
| POWL240517P00095000 | 4/22/2024 5:46 PM | 95 | 1.35 | 0.05 | 1.10 | 0.00 | 0.00% | 4 | 60 | 94.63% |
| POWL240517P00100000 | 4/18/2024 1:49 PM | 100 | 3.30 | 0.35 | 2.15 | 0.00 | 0.00% | 7 | 69 | 101.03% |
| POWL240517P00105000 | 4/22/2024 4:54 PM | 105 | 2.20 | 0.65 | 2.05 | 0.00 | 0.00% | 4 | 33 | 91.94% |
| POWL240517P00110000 | 4/23/2024 1:38 PM | 110 | 3.03 | 1.40 | 2.70 | -0.97 | -24.25% | 5 | 149 | 91.89% |
| POWL240517P00115000 | 4/22/2024 6:43 PM | 115 | 4.40 | 2.10 | 3.70 | 0.00 | 0.00% | 17 | 57 | 90.89% |
| POWL240517P00120000 | 4/22/2024 7:23 PM | 120 | 5.78 | 3.10 | 5.80 | 0.00 | 0.00% | 12 | 150 | 94.46% |
| POWL240517P00125000 | 4/22/2024 6:50 PM | 125 | 7.50 | 4.00 | 8.50 | 0.00 | 0.00% | 10 | 40 | 96.80% |
| POWL240517P00130000 | 4/22/2024 3:22 PM | 130 | 11.33 | 5.60 | 9.90 | 0.00 | 0.00% | 10 | 183 | 94.21% |
| POWL240517P00135000 | 4/19/2024 3:27 PM | 135 | 10.30 | 7.70 | 12.00 | -7.31 | -41.51% | 4 | 70 | 94.17% |
| POWL240517P00140000 | 4/18/2024 3:29 PM | 140 | 21.90 | 10.20 | 14.50 | 0.00 | 0.00% | 3 | 22 | 94.81% |
| POWL240517P00145000 | 4/19/2024 7:28 PM | 145 | 22.35 | 13.10 | 16.90 | 0.00 | 0.00% | 1 | 2 | 94.51% |
| POWL240517P00150000 | 4/18/2024 5:13 PM | 150 | 27.29 | 16.10 | 20.00 | 0.00 | 0.00% | 20 | 23 | 95.07% |
| POWL240517P00155000 | 3/27/2024 7:24 PM | 155 | 25.10 | 19.10 | 23.00 | 0.00 | 0.00% | 1 | 2 | 93.54% |
| POWL240517P00160000 | 4/19/2024 2:38 PM | 160 | 35.45 | 22.60 | 26.20 | 0.00 | 0.00% | 1 | 41 | 92.74% |
| POWL240517P00165000 | 3/27/2024 2:43 PM | 165 | 33.50 | 26.50 | 30.50 | 0.00 | 0.00% | 1 | 4 | 95.78% |
| POWL240517P00170000 | 4/3/2024 1:59 PM | 170 | 40.28 | 30.20 | 34.00 | 0.00 | 0.00% | 1 | 4 | 93.76% |
| POWL240517P00180000 | 2/29/2024 2:31 PM | 180 | 23.00 | 41.10 | 45.50 | 0.00 | 0.00% | - | 1 | 118.73% |
| POWL240517P00185000 | 3/6/2024 7:31 PM | 185 | 34.82 | 47.00 | 51.50 | 0.00 | 0.00% | 1 | 12 | 133.42% |
| POWL240517P00195000 | 3/5/2024 2:53 PM | 195 | 38.00 | 59.60 | 62.60 | 0.00 | 0.00% | 1 | 0 | 161.44% |
| POWL240517P00200000 | 3/5/2024 2:33 PM | 200 | 36.90 | 64.10 | 67.50 | 0.00 | 0.00% | - | 1 | 165.60% |
| POWL240517P00210000 | 3/5/2024 2:33 PM | 210 | 43.90 | 73.10 | 77.50 | 0.00 | 0.00% | - | 1 | 173.72% |
| POWL240517P00250000 | 3/1/2024 8:59 PM | 250 | 74.00 | 106.00 | 110.50 | 0.00 | 0.00% | 23 | 13 | 135.50% |
Related Tickers
ATKR Atkore Inc.
176.22
+1.54%
HUBB Hubbell Incorporated
397.91
+1.88%
WIRE Encore Wire Corporation
284.76
+0.59%
VRT Vertiv Holdings Co
78.21
+2.81%
ENS EnerSys
91.21
+1.23%
NVT nVent Electric plc
72.53
+1.91%
AYI Acuity Brands, Inc.
254.87
+2.11%
KE Kimball Electronics, Inc.
21.07
+0.88%
PLPC Preformed Line Products Company
124.99
+2.10%
HOLI Hollysys Automation Technologies Ltd.
24.41
-0.35%