Quanta Services Inc.

NYS: PWR

GO
/marketstate/country/us

Before the Bell

 --Quotes are delayed by 20 min

Mar 5, 2021, 9:01 a.m.

PWR
/zigman2/quotes/203420082/composite

$

82.64

Change

-0.09 +0.99%

Volume

Volume 1,213

Quotes are delayed by 20 min

/zigman2/quotes/203420082/composite

Previous close

$ 81.83

$ 81.83

Change

-0.90 -1.09%

Day low

Day high

$79.04

$82.51

Open

52 week low

52 week high

$23.77

$87.67

Open

OPTION CHAIN FOR QUANTA SERVICES INC.

In-the-money

March, 2021 Options

Hide
CALLS PUTS
Expires March 19, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.50 44.30 40.00 quote 0.00 0.00 0.00 0.00 0.90
quote 0.00 0.00 0.00 34.50 39.40 45.00 quote 0.00 0.00 0.00 0.00 0.90
quote 35.00 0.00 0.00 29.50 34.30 1.00 50.00 quote 0.00 0.00 0.00 0.00 1.00
quote 25.45 0.00 0.00 24.50 29.40 6.00 55.00 quote 0.13 0.02 1.00 0.00 0.90 3.00
quote 21.17 -1.33 3.00 19.50 23.10 43.00 60.00 quote 0.05 -0.30 1.00 0.05 0.45 45.00
quote 16.82 -0.78 201.00 16.50 17.00 677.00 65.00 quote 0.05 -0.22 5.00 0.00 0.30 100.00
quote 11.20 -1.75 3.00 9.50 13.00 208.00 70.00 quote 0.12 -0.04 1.00 0.05 0.25 78.00
quote 7.40 -1.12 75.00 6.90 8.30 459.00 75.00 quote 0.93 0.48 4.00 0.40 0.90 791.00
quote 3.86 -0.68 21.00 3.20 4.20 736.00 80.00 quote 1.70 0.50 59.00 1.40 2.40 245.00
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 1.12 -0.38 171.00 0.90 1.80 306.00 85.00 quote 4.60 0.95 7.00 4.10 5.00 162.00
quote 0.22 -0.43 24.00 0.20 0.50 431.00 90.00 quote 6.90 1.50 1.00 6.70 10.20 10.00
quote 0.05 -0.15 1.00 0.00 0.40 372.00 95.00 quote 0.00 0.00 0.00 10.70 15.30
quote 0.12 0.00 0.00 0.00 0.85 17.00 100.00 quote 0.00 0.00 0.00 15.80 20.50
quote 0.10 0.09 1.00 0.00 0.05 2.00 105.00 quote 0.00 0.00 0.00 20.80 25.50
quote 0.00 0.00 0.00 0.00 0.95 110.00 quote 0.00 0.00 0.00 25.80 30.50
quote 0.05 0.00 10.00 0.00 1.00 10.00 115.00 quote 0.00 0.00 0.00 30.80 35.50

April, 2021 Options

Hide
CALLS PUTS
Expires April 16, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 39.50 44.40 40.00 quote 0.00 0.00 0.00 0.00 1.10
quote 0.00 0.00 0.00 34.50 39.40 45.00 quote 0.00 0.00 0.00 0.00 1.40
quote 0.00 0.00 0.00 29.50 34.40 50.00 quote 0.00 0.00 0.00 0.00 1.90
quote 20.50 0.00 0.00 24.50 28.90 1.00 55.00 quote 0.00 0.00 0.00 0.00 1.05
quote 20.20 -4.11 11.00 20.80 24.10 4.00 60.00 quote 0.40 0.00 0.00 0.00 0.95 1.00
quote 16.60 -1.37 22.00 16.70 17.70 80.00 65.00 quote 0.25 -0.70 20.00 0.15 0.45 40.00
quote 12.70 -1.05 337.00 12.50 12.90 158.00 70.00 quote 0.74 0.14 25.00 0.65 1.25 36.00
quote 7.70 -2.15 10.00 7.80 8.90 33.00 75.00 quote 2.00 0.78 5.00 1.35 1.80 42.00
quote 4.65 -0.97 23.00 4.60 5.80 76.00 80.00 quote 3.20 0.25 1.00 2.75 3.70 37.00
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 2.74 -0.76 24.00 2.15 2.90 64.00 85.00 quote 6.21 1.71 1.00 4.90 6.10 17.00
quote 0.93 -1.14 13.00 0.85 1.50 51.00 90.00 quote 6.40 -0.61 8.00 8.90 10.20 9.00
quote 0.36 -0.64 11.00 0.45 0.80 53.00 95.00 quote 0.00 0.00 0.00 13.10 15.30
quote 0.43 -0.17 3.00 0.15 0.30 253.00 100.00 quote 0.00 0.00 0.00 17.40 20.10
quote 0.30 0.00 2.00 0.00 0.85 22.00 105.00 quote 0.00 0.00 0.00 22.40 25.30
quote 0.00 0.00 0.00 0.00 0.55 110.00 quote 0.00 0.00 0.00 26.80 30.40
quote 0.00 0.00 0.00 0.00 0.50 115.00 quote 0.00 0.00 0.00 30.80 35.50
quote 0.00 0.00 0.00 0.00 0.80 120.00 quote 0.00 0.00 0.00 35.70 40.50

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 51.30 0.00 0.00 54.50 59.40 3.00 25.00 quote 0.00 0.00 0.00 0.00 0.95
quote 42.90 0.00 0.00 49.50 54.30 3.00 30.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 44.50 49.30 35.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 39.50 44.30 40.00 quote 0.24 0.04 25.00 0.00 2.00 139.00
quote 0.00 0.00 0.00 36.50 41.40 43.00 quote 0.25 0.00 0.00 0.00 0.20 375.00
quote 40.70 0.00 0.00 35.50 40.20 10.00 44.00 quote 1.35 0.00 0.00 0.00 2.40 3.00
quote 23.90 0.00 0.00 34.50 39.10 2.00 45.00 quote 0.52 0.00 0.00 0.00 0.25 140.00
quote 26.65 0.00 0.00 34.20 38.50 10.00 46.00 quote 0.50 0.00 0.00 0.00 2.50 13.00
quote 0.00 0.00 0.00 33.10 37.30 47.00 quote 1.50 0.00 0.00 0.00 0.40 2.00
quote 29.20 0.00 0.00 32.20 36.50 1.00 48.00 quote 0.00 0.00 0.00 0.00 0.35
quote 20.10 0.00 0.00 31.60 35.50 3.00 49.00 quote 0.97 0.00 0.00 0.00 0.35 1.00
quote 36.20 4.70 1.00 30.90 33.80 89.00 50.00 quote 0.60 0.00 0.00 0.05 0.55 148.00
quote 26.14 -2.96 1.00 25.90 29.50 39.00 55.00 quote 0.70 0.00 0.00 0.10 1.05 168.00
quote 20.39 -4.51 1.00 21.80 24.40 38.00 60.00 quote 0.50 -0.03 3.00 0.40 0.70 38.00
quote 18.04 -0.61 104.00 17.30 18.40 493.00 65.00 quote 1.19 0.36 1.00 0.90 1.15 227.00
quote 12.00 -3.25 14.00 12.90 14.30 261.00 70.00 quote 2.05 0.00 1.00 1.55 2.05 303.00
quote 9.80 -1.40 22.00 9.20 10.40 779.00 75.00 quote 3.15 0.80 13.00 2.80 3.30 161.00
quote 6.86 -0.49 84.00 6.50 7.30 924.00 80.00 quote 5.10 1.60 20.00 4.60 5.10 298.00
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 4.00 -1.80 6.00 4.10 5.00 361.00 85.00 quote 8.90 3.38 21.00 7.40 7.80 20.00
quote 2.18 -2.36 1.00 2.05 2.95 36.00 90.00 quote 9.20 0.00 8.00 10.50 11.30 8.00
quote 1.45 -0.96 1.00 1.15 2.10 27.00 95.00 quote 0.00 0.00 0.00 14.30 15.50
quote 1.45 0.00 6.00 0.65 1.35 266.00 100.00 quote 25.50 0.00 0.00 18.30 20.00 4.00
quote 1.25 0.60 1.00 0.45 0.70 3.00 105.00 quote 0.00 0.00 0.00 22.20 25.10
quote 0.68 0.08 6.00 0.20 0.50 9.00 110.00 quote 0.00 0.00 0.00 27.70 30.80
quote 0.00 0.00 0.00 0.00 0.40 115.00 quote 0.00 0.00 0.00 32.20 34.80
quote 0.00 0.00 0.00 0.00 1.60 120.00 quote 0.00 0.00 0.00 37.00 39.90
quote 0.00 0.00 0.00 0.00 0.80 125.00 quote 0.00 0.00 0.00 41.00 45.50
quote 0.00 0.00 0.00 0.00 0.50 130.00 quote 0.00 0.00 0.00 45.80 50.50

June, 2021 Options

Hide
CALLS PUTS
Expires June 18, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.50 49.40 35.00 quote 0.00 0.00 0.00 0.00 1.95
quote 30.90 0.00 0.00 39.50 44.40 5.00 40.00 quote 0.00 0.00 0.00 0.00 2.45
quote 0.00 0.00 0.00 34.70 39.50 45.00 quote 0.00 0.00 0.00 0.00 0.95
quote 37.25 2.08 1.00 29.60 34.50 2.00 50.00 quote 0.74 0.00 0.00 0.10 0.55 4.00
quote 22.60 0.00 0.00 25.00 29.80 4.00 55.00 quote 0.39 0.00 0.00 0.40 0.60 19.00
quote 25.41 0.00 0.00 20.50 25.00 7.00 60.00 quote 1.80 0.00 0.00 0.60 2.00 58.00
quote 22.60 1.30 3.00 16.90 21.00 19.00 65.00 quote 1.24 0.00 0.00 0.85 2.90 55.00
quote 14.70 -1.85 2.00 12.60 16.50 37.00 70.00 quote 0.10 -2.30 5.00 1.95 3.80 135.00
quote 10.90 -1.25 4.00 10.20 12.00 134.00 75.00 quote 3.91 0.41 3.00 3.20 5.80 38.00
quote 7.00 -2.70 1.00 6.10 8.30 252.00 80.00 quote 5.90 1.30 2.00 4.20 6.30 7.00
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 5.90 -1.10 13.00 4.50 5.90 189.00 85.00 quote 8.67 1.07 3.00 7.30 9.00 45.00
quote 4.86 -0.94 2.00 1.90 3.80 27.00 90.00 quote 0.00 0.00 0.00 9.80 12.30
quote 2.04 -1.21 1.00 1.70 2.45 39.00 95.00 quote 0.00 0.00 0.00 13.90 16.30
quote 1.28 -0.42 1.00 1.10 1.50 75.00 100.00 quote 0.00 0.00 0.00 19.20 19.80
quote 1.35 0.40 1.00 0.45 1.25 1.00 105.00 quote 0.00 0.00 0.00 22.90 25.80
quote 0.50 0.00 0.00 0.45 0.65 10.00 110.00 quote 0.00 0.00 0.00 26.50 30.90
quote 0.31 0.00 0.00 0.20 0.95 7.00 115.00 quote 0.00 0.00 0.00 31.10 35.90
quote 0.00 0.00 0.00 0.00 0.40 120.00 quote 0.00 0.00 0.00 36.00 40.90
quote 0.00 0.00 0.00 0.00 0.85 125.00 quote 0.00 0.00 0.00 41.00 45.70
quote 0.00 0.00 0.00 0.00 0.35 130.00 quote 0.00 0.00 0.00 45.80 50.50

August, 2021 Options

Hide
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.70 49.10 35.00 quote 0.00 0.00 0.00 0.00 1.50
quote 0.00 0.00 0.00 40.00 44.30 40.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 35.00 39.50 45.00 quote 1.20 0.00 0.00 0.05 0.65 165.00
quote 0.00 0.00 0.00 30.00 34.70 50.00 quote 1.85 0.00 0.00 0.40 0.70 4.00
quote 0.00 0.00 0.00 26.80 28.80 55.00 quote 2.10 0.00 0.00 0.80 1.00 1.00
quote 15.60 0.00 0.00 22.90 24.20 6.00 60.00 quote 3.30 0.00 0.00 1.35 1.60 7.00
quote 22.25 0.00 0.00 19.00 20.10 2.00 65.00 quote 6.20 0.00 0.00 2.20 2.50 15.00
quote 9.54 0.00 0.00 14.80 16.10 8.00 70.00 quote 6.40 0.00 0.00 3.30 3.80 18.00
quote 14.50 0.00 0.00 11.90 12.70 1.00 75.00 quote 0.00 0.00 0.00 5.10 5.70
quote 9.23 -3.45 2.00 9.20 9.70 41.00 80.00 quote 0.00 0.00 0.00 6.80 8.20
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 8.90 -1.10 4.00 6.80 7.70 41.00 85.00 quote 13.67 0.00 0.00 9.40 10.80 9.00
quote 7.25 0.00 1.00 4.40 5.40 3.00 90.00 quote 0.00 0.00 0.00 12.10 13.50
quote 3.35 -0.85 3.00 3.30 3.80 1,029 95.00 quote 0.00 0.00 0.00 16.00 17.40
quote 2.16 0.16 2.00 2.35 3.50 16.00 100.00 quote 0.00 0.00 0.00 19.60 21.70
quote 1.42 -0.74 2.00 1.25 1.95 30.00 105.00 quote 0.00 0.00 0.00 24.50 25.30
quote 1.15 -1.01 1.00 1.00 1.45 3.00 110.00 quote 0.00 0.00 0.00 28.40 29.70
quote 1.20 0.00 1.00 0.70 1.00 2.00 115.00 quote 0.00 0.00 0.00 33.20 34.90
quote 0.00 0.00 0.00 0.40 0.70 120.00 quote 0.00 0.00 0.00 37.60 39.90
quote 0.50 -0.35 1.00 0.25 1.05 2.00 125.00 quote 0.00 0.00 0.00 41.50 45.50
quote 0.00 0.00 0.00 0.15 1.20 130.00 quote 0.00 0.00 0.00 46.00 50.80

September, 2021 Options

Hide
CALLS PUTS
Expires September 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 44.70 49.50 35.00 quote 0.25 0.00 0.00 0.00 0.45 5.00
quote 0.00 0.00 0.00 39.70 44.50 40.00 quote 0.00 0.00 0.00 0.05 0.40
quote 31.60 0.00 0.00 35.00 39.50 22.00 45.00 quote 0.85 0.00 0.00 0.10 0.60 2.00
quote 29.40 0.00 0.00 30.40 34.90 9.00 50.00 quote 0.81 -0.09 25.00 0.55 0.75 34.00
quote 24.45 0.00 0.00 26.80 28.90 5.00 55.00 quote 1.13 0.00 0.00 1.00 1.45 378.00
quote 26.00 0.00 1.00 23.20 24.40 13.00 60.00 quote 2.98 0.00 0.00 1.80 2.00 20.00
quote 18.09 -3.70 5.00 19.10 20.30 54.00 65.00 quote 3.08 0.38 5.00 2.45 3.00 215.00
quote 14.41 -5.69 1.00 15.70 16.50 77.00 70.00 quote 8.00 0.00 0.00 3.70 4.70 10.00
quote 14.48 0.00 4.00 12.40 13.20 40.00 75.00 quote 4.90 -3.80 4.00 5.50 6.00 23.00
quote 9.68 -2.22 10.00 9.30 10.30 124.00 80.00 quote 11.60 0.00 0.00 7.50 8.30 7.00
81.83 Current price as of 3/04/2021 07:00:00 PM
quote 9.30 -1.40 13.00 7.20 7.90 47.00 85.00 quote 10.90 1.30 1.00 9.20 10.90 7.00
quote 5.60 -1.77 1.00 5.10 6.00 31.00 90.00 quote 11.25 -1.97 18.00 13.10 14.30 18.00
quote 3.80 -1.20 1.00 4.00 4.50 12.00 95.00 quote 14.26 -2.13 18.00 16.80 17.60 26.00
quote 2.95 -1.07 3.00 2.30 3.50 278.00 100.00 quote 24.70 0.00 0.00 20.70 21.30 13.00
quote 1.80 -1.70 1.00 1.90 2.95 15.00 105.00 quote 0.00 0.00 0.00 24.80 25.80
quote 2.71 1.54 6.00 1.25 1.75 11.00 110.00 quote 0.00 0.00 0.00 28.30 30.50
quote 1.20 0.00 0.00 0.60 1.30 15.00 115.00 quote 0.00 0.00 0.00 32.40 34.60
quote 0.00 0.00 0.00 0.45 1.10 120.00 quote 0.00 0.00 0.00 37.90 39.90
quote 0.00 0.00 0.00 0.40 0.75 125.00 quote 0.00 0.00 0.00 42.70 44.90
quote 0.00 0.00 0.00 0.00 1.10 1.00 130.00 quote 0.00 0.00 0.00 46.10 50.90
Link to MarketWatch's Slice.