NasdaqGS - Nasdaq Real Time Price USD
Powell Industries, Inc. (POWL)
174.07
-3.89
(-2.18%)
As of 12:07:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL250516C00075000 | 4/7/2025 10:28 AM | 75 | 93.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| POWL250516C00080000 | 3/26/2025 9:33 AM | 80 | 114.00 | 105.00 | 109.50 | 0.00 | 0.00% | - | 1 | 663.33% |
| POWL250516C00095000 | 12/16/2024 12:14 AM | 95 | 258.45 | 158.00 | 162.90 | 0.00 | 0.00% | 1 | 1 | 2,175.98% |
| POWL250516C00100000 | 5/5/2025 1:53 PM | 100 | 93.28 | 72.60 | 76.70 | 0.00 | 0.00% | 1 | 37 | 208.01% |
| POWL250516C00120000 | 4/3/2025 3:57 PM | 120 | 54.09 | 72.20 | 75.40 | 0.00 | 0.00% | 2 | 2 | 490.99% |
| POWL250516C00130000 | 4/24/2025 12:28 PM | 130 | 54.08 | 42.90 | 46.40 | 0.00 | 0.00% | 1 | 6 | 120.70% |
| POWL250516C00135000 | 4/16/2025 2:29 PM | 135 | 36.57 | 37.80 | 41.80 | 0.00 | 0.00% | 5 | 5 | 113.28% |
| POWL250516C00140000 | 4/24/2025 11:33 AM | 140 | 44.00 | 32.80 | 36.80 | 0.00 | 0.00% | 1 | 27 | 100.10% |
| POWL250516C00145000 | 3/7/2025 2:07 PM | 145 | 31.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 0.00% |
| POWL250516C00150000 | 5/7/2025 12:09 PM | 150 | 24.70 | 23.00 | 26.90 | 0.00 | 0.00% | 1 | 19 | 78.13% |
| POWL250516C00155000 | 5/6/2025 3:58 PM | 155 | 37.85 | 18.90 | 21.90 | 0.00 | 0.00% | 19 | 84 | 73.78% |
| POWL250516C00160000 | 5/7/2025 10:43 AM | 160 | 20.90 | 14.00 | 17.60 | 0.00 | 0.00% | 2 | 31 | 65.63% |
| POWL250516C00165000 | 4/23/2025 10:18 AM | 165 | 11.00 | 10.50 | 13.10 | -13.54 | -55.18% | 1 | 174 | 62.35% |
| POWL250516C00170000 | 5/9/2025 11:25 AM | 170 | 7.30 | 7.40 | 9.20 | -2.40 | -24.74% | 36 | 53 | 59.52% |
| POWL250516C00175000 | 5/9/2025 11:03 AM | 175 | 5.70 | 5.00 | 6.60 | -3.10 | -35.23% | 4 | 67 | 60.67% |
| POWL250516C00180000 | 5/8/2025 2:40 PM | 180 | 5.54 | 3.10 | 4.20 | 0.00 | 0.00% | 12 | 284 | 58.98% |
| POWL250516C00185000 | 5/9/2025 9:33 AM | 185 | 3.85 | 1.75 | 2.65 | 0.45 | 13.24% | 1 | 68 | 58.40% |
| POWL250516C00190000 | 5/9/2025 11:06 AM | 190 | 1.40 | 0.95 | 1.65 | -1.10 | -44.00% | 4 | 108 | 58.74% |
| POWL250516C00195000 | 5/8/2025 3:52 PM | 195 | 0.82 | 0.50 | 1.10 | -0.48 | -36.92% | 6 | 101 | 60.40% |
| POWL250516C00200000 | 5/9/2025 11:30 AM | 200 | 0.45 | 0.30 | 0.75 | -0.48 | -51.61% | 10 | 345 | 63.04% |
| POWL250516C00210000 | 5/9/2025 10:21 AM | 210 | 0.45 | 0.45 | 1.10 | 0.00 | 0.00% | 1 | 193 | 86.47% |
| POWL250516C00220000 | 5/8/2025 12:09 PM | 220 | 0.42 | 0.05 | 0.95 | 0.00 | 0.00% | 23 | 238 | 93.31% |
| POWL250516C00230000 | 5/9/2025 9:58 AM | 230 | 0.21 | 0.05 | 2.65 | -1.19 | -85.00% | 1 | 125 | 131.98% |
| POWL250516C00240000 | 5/9/2025 10:36 AM | 240 | 0.05 | 0.00 | 0.80 | -0.05 | -50.00% | 7 | 93 | 115.14% |
| POWL250516C00250000 | 5/8/2025 11:46 AM | 250 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 203 | 141.75% |
| POWL250516C00260000 | 5/7/2025 10:10 AM | 260 | 0.05 | 0.05 | 1.50 | 0.00 | 0.00% | 10 | 92 | 154.49% |
| POWL250516C00270000 | 5/7/2025 3:02 PM | 270 | 0.20 | 0.00 | 2.55 | 0.00 | 0.00% | 13 | 108 | 182.47% |
| POWL250516C00280000 | 5/9/2025 10:57 AM | 280 | 0.05 | 0.00 | 2.55 | -0.15 | -75.00% | 10 | 493 | 193.75% |
| POWL250516C00290000 | 5/5/2025 9:34 AM | 290 | 0.05 | 0.05 | 1.00 | 0.00 | 0.00% | 1 | 419 | 174.61% |
| POWL250516C00300000 | 5/8/2025 12:29 PM | 300 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 2 | 125 | 171.09% |
| POWL250516C00310000 | 5/7/2025 9:30 AM | 310 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 70 | 168.16% |
| POWL250516C00320000 | 3/24/2025 1:53 PM | 320 | 1.45 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 32 | 210.55% |
| POWL250516C00330000 | 5/2/2025 1:40 PM | 330 | 0.38 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 27 | 241.80% |
| POWL250516C00340000 | 3/14/2025 12:51 PM | 340 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 86 | 50.00% |
| POWL250516C00350000 | 4/9/2025 3:33 PM | 350 | 0.23 | 0.00 | 0.40 | 0.00 | 0.00% | 3 | 109 | 197.27% |
| POWL250516C00360000 | 4/30/2025 3:37 PM | 360 | 0.60 | 0.00 | 2.50 | 0.00 | 0.00% | 24 | 49 | 266.50% |
| POWL250516C00370000 | 2/6/2025 2:15 PM | 370 | 13.00 | 0.00 | 2.90 | 0.00 | 0.00% | 2 | 15 | 281.45% |
| POWL250516C00380000 | 3/25/2025 10:07 AM | 380 | 0.36 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 86 | 205.27% |
| POWL250516C00390000 | 3/25/2025 10:10 AM | 390 | 0.32 | 0.00 | 1.30 | 0.00 | 0.00% | 36 | 44 | 260.16% |
| POWL250516C00400000 | 5/2/2025 12:28 PM | 400 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 126 | 244.73% |
| POWL250516C00410000 | 2/10/2025 1:05 PM | 410 | 3.25 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 46 | 299.22% |
| POWL250516C00420000 | 3/31/2025 12:20 PM | 420 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| POWL250516C00430000 | 1/13/2025 1:44 PM | 430 | 6.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 5 | 354.00% |
| POWL250516C00440000 | 1/30/2025 1:40 PM | 440 | 6.00 | 0.00 | 2.75 | 0.00 | 0.00% | 1 | 4 | 326.37% |
| POWL250516C00450000 | 1/28/2025 12:21 PM | 450 | 5.43 | 0.00 | 2.75 | 0.00 | 0.00% | 9 | 16 | 332.42% |
| POWL250516C00460000 | 2/21/2025 2:05 PM | 460 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 5 | 50.00% |
| POWL250516C00470000 | 2/20/2025 2:09 PM | 470 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 379.10% |
| POWL250516C00480000 | 4/7/2025 2:31 PM | 480 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| POWL250516C00490000 | 2/19/2025 3:40 PM | 490 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | 28 | 116 | 390.72% |
| POWL250516C00500000 | 4/7/2025 9:55 AM | 500 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| POWL250516P00075000 | 5/7/2025 9:44 AM | 75 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 87 | 256.64% |
| POWL250516P00080000 | 5/6/2025 12:00 PM | 80 | 0.58 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 8 | 286.82% |
| POWL250516P00085000 | 4/16/2025 12:16 PM | 85 | 0.25 | 0.00 | 1.30 | 0.00 | 0.00% | 5 | 12 | 266.80% |
| POWL250516P00090000 | 4/21/2025 12:59 PM | 90 | 1.00 | 0.00 | 0.20 | 0.00 | 0.00% | 50 | 72 | 187.50% |
| POWL250516P00095000 | 5/7/2025 12:04 PM | 95 | 0.02 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 56 | 229.88% |
| POWL250516P00100000 | 4/24/2025 2:33 PM | 100 | 0.50 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 235 | 212.79% |
| POWL250516P00105000 | 5/7/2025 10:27 AM | 105 | 0.26 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 197.85% |
| POWL250516P00110000 | 5/6/2025 3:38 PM | 110 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 339 | 129.69% |
| POWL250516P00115000 | 5/2/2025 10:50 AM | 115 | 0.70 | 0.00 | 0.40 | 0.45 | 180.00% | 1 | 232 | 135.55% |
| POWL250516P00120000 | 5/8/2025 1:47 PM | 120 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 97 | 115.04% |
| POWL250516P00125000 | 5/8/2025 3:20 PM | 125 | 0.05 | 0.00 | 0.70 | -0.25 | -83.33% | 2 | 99 | 122.07% |
| POWL250516P00130000 | 5/9/2025 9:48 AM | 130 | 0.15 | 0.00 | 0.35 | -0.20 | -57.14% | 5 | 100 | 97.66% |
| POWL250516P00135000 | 5/9/2025 10:06 AM | 135 | 0.05 | 0.00 | 1.20 | -0.20 | -80.00% | 1 | 60 | 108.69% |
| POWL250516P00140000 | 5/9/2025 10:44 AM | 140 | 0.50 | 0.10 | 0.95 | 0.29 | 138.10% | 1 | 142 | 93.16% |
| POWL250516P00145000 | 5/8/2025 11:51 AM | 145 | 0.25 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 47 | 73.19% |
| POWL250516P00150000 | 5/9/2025 10:04 AM | 150 | 0.42 | 0.50 | 0.80 | -0.03 | -6.67% | 4 | 211 | 72.36% |
| POWL250516P00155000 | 5/8/2025 3:58 PM | 155 | 0.63 | 0.60 | 1.10 | -0.17 | -21.25% | 2 | 75 | 64.45% |
| POWL250516P00160000 | 5/9/2025 10:26 AM | 160 | 1.40 | 1.15 | 1.60 | -0.05 | -3.45% | 11 | 114 | 60.25% |
| POWL250516P00165000 | 5/9/2025 10:23 AM | 165 | 2.60 | 2.10 | 2.50 | -0.15 | -5.45% | 12 | 108 | 57.25% |
| POWL250516P00170000 | 5/9/2025 9:38 AM | 170 | 2.50 | 3.30 | 4.60 | -1.30 | -34.21% | 1 | 93 | 56.71% |
| POWL250516P00175000 | 5/9/2025 10:19 AM | 175 | 5.40 | 5.20 | 7.00 | 0.45 | 9.09% | 1 | 378 | 54.59% |
| POWL250516P00180000 | 5/9/2025 10:03 AM | 180 | 8.00 | 8.20 | 10.00 | 0.50 | 6.67% | 1 | 136 | 54.05% |
| POWL250516P00185000 | 5/7/2025 2:59 PM | 185 | 11.15 | 11.40 | 14.20 | -2.35 | -17.41% | 1 | 122 | 54.39% |
| POWL250516P00190000 | 5/8/2025 10:15 AM | 190 | 14.00 | 14.90 | 18.70 | 0.00 | 0.00% | 2 | 83 | 51.71% |
| POWL250516P00195000 | 5/7/2025 9:43 AM | 195 | 14.30 | 19.20 | 22.80 | 0.00 | 0.00% | 2 | 12 | 78.69% |
| POWL250516P00200000 | 5/8/2025 12:37 PM | 200 | 21.58 | 24.00 | 28.00 | 0.00 | 0.00% | 5 | 284 | 92.58% |
| POWL250516P00210000 | 5/8/2025 2:33 PM | 210 | 33.20 | 34.00 | 38.00 | 0.00 | 0.00% | 2 | 53 | 57.23% |
| POWL250516P00220000 | 5/9/2025 9:44 AM | 220 | 42.00 | 43.80 | 48.00 | -0.99 | -2.30% | 6 | 68 | 130.71% |
| POWL250516P00230000 | 5/7/2025 11:23 AM | 230 | 50.00 | 53.60 | 58.00 | 0.00 | 0.00% | 1 | 20 | 147.31% |
| POWL250516P00240000 | 5/7/2025 9:48 AM | 240 | 59.50 | 63.70 | 67.90 | 0.00 | 0.00% | 1 | 2 | 160.62% |
| POWL250516P00250000 | 5/8/2025 9:44 AM | 250 | 73.72 | 73.60 | 77.80 | 0.00 | 0.00% | 13 | 8 | 172.66% |
| POWL250516P00260000 | 5/7/2025 9:48 AM | 260 | 79.50 | 83.60 | 87.90 | 0.00 | 0.00% | 1 | 8 | 188.18% |
| POWL250516P00270000 | 5/7/2025 9:48 AM | 270 | 89.50 | 93.50 | 97.90 | 0.00 | 0.00% | 1 | 13 | 200.78% |
| POWL250516P00280000 | 4/24/2025 10:36 AM | 280 | 100.64 | 103.50 | 107.90 | 0.00 | 0.00% | 1 | 0 | 212.70% |
| POWL250516P00290000 | 2/21/2025 11:55 AM | 290 | 110.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 22 | 0.00% |
| POWL250516P00300000 | 2/28/2025 10:34 AM | 300 | 131.88 | 128.20 | 132.20 | 0.00 | 0.00% | 6 | 21 | 282.54% |
| POWL250516P00310000 | 3/6/2025 10:21 AM | 310 | 153.50 | 143.50 | 147.30 | 0.00 | 0.00% | 5 | 0 | 371.83% |
| POWL250516P00320000 | 12/4/2024 10:17 AM | 320 | 75.80 | 94.00 | 97.50 | 0.00 | 0.00% | 3 | 23 | 0.00% |
| POWL250516P00330000 | 4/25/2025 3:32 PM | 330 | 144.30 | 153.60 | 157.70 | 0.00 | 0.00% | 9 | 0 | 258.55% |
| POWL250516P00340000 | 4/24/2025 3:45 PM | 340 | 156.35 | 163.50 | 167.70 | 0.00 | 0.00% | 2 | 0 | 267.48% |
| POWL250516P00350000 | 3/7/2025 11:19 AM | 350 | 193.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| POWL250516P00360000 | 12/16/2024 12:14 AM | 360 | 79.00 | 124.90 | 128.50 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| POWL250516P00370000 | 12/16/2024 12:14 AM | 370 | 85.60 | 133.30 | 137.00 | 0.00 | 0.00% | 83 | 47 | 0.00% |
| POWL250516P00380000 | 12/16/2024 12:14 AM | 380 | 91.90 | 140.60 | 145.50 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| POWL250516P00390000 | 12/16/2024 12:14 AM | 390 | 100.30 | 150.40 | 153.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| POWL250516P00400000 | 12/3/2024 3:23 PM | 400 | 147.10 | 163.00 | 166.00 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| POWL250516P00410000 | 12/16/2024 12:14 AM | 410 | 111.80 | 167.80 | 170.90 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| POWL250516P00420000 | 3/18/2025 10:10 AM | 420 | 243.10 | 250.50 | 255.30 | 0.00 | 0.00% | 1 | 0 | 441.09% |
| POWL250516P00450000 | 2/7/2025 9:46 AM | 450 | 206.70 | 289.50 | 294.00 | 0.00 | 0.00% | 1 | 0 | 585.91% |
Related Tickers
VRT Vertiv Holdings Co
93.23
-2.62%
ATKR Atkore Inc.
68.55
-0.19%
EOSE Eos Energy Enterprises, Inc.
5.97
-0.58%
HUBB Hubbell Incorporated
355.96
+0.39%
BE Bloom Energy Corporation
17.21
-0.17%
NVT nVent Electric plc
60.97
+0.37%
TGEN Tecogen Inc.
3.2600
-4.12%
ENS EnerSys
92.54
-0.24%
AEIS Advanced Energy Industries, Inc.
110.84
+0.25%
ENVX Enovix Corporation
6.44
-0.69%