American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021C00130000 | 2022-09-23 12:35PM EDT | 130.00 | 12.11 | 12.70 | 14.60 | -5.69 | -31.97% | 3 | 10 | 54.42% |
| AWK221021C00135000 | 2022-09-15 9:55AM EDT | 135.00 | 18.10 | 8.70 | 10.40 | 0.00 | - | - | 0 | 47.17% |
| AWK221021C00140000 | 2022-09-23 3:29PM EDT | 140.00 | 5.10 | 5.30 | 6.90 | -4.40 | -46.32% | 4 | 7 | 42.24% |
| AWK221021C00145000 | 2022-09-23 3:32PM EDT | 145.00 | 2.95 | 2.95 | 3.20 | -1.05 | -26.25% | 2 | 52 | 32.12% |
| AWK221021C00150000 | 2022-09-23 3:57PM EDT | 150.00 | 1.41 | 0.70 | 1.65 | -0.59 | -29.50% | 8 | 36 | 31.15% |
| AWK221021C00155000 | 2022-09-23 3:57PM EDT | 155.00 | 0.68 | 0.60 | 0.80 | -0.24 | -26.09% | 203 | 108 | 30.95% |
| AWK221021C00160000 | 2022-09-23 2:29PM EDT | 160.00 | 0.30 | 0.30 | 0.40 | -0.09 | -23.08% | 15 | 933 | 31.64% |
| AWK221021C00165000 | 2022-09-22 2:26PM EDT | 165.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 83 | 33.89% |
| AWK221021C00170000 | 2022-09-22 12:22PM EDT | 170.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 12 | 399 | 37.40% |
| AWK221021C00175000 | 2022-09-15 1:55PM EDT | 175.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 40.04% |
| AWK221021C00180000 | 2022-09-20 12:31PM EDT | 180.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 12 | 51.86% |
| AWK221021C00190000 | 2022-09-07 10:06AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 52.34% |
| AWK221021C00195000 | 2022-09-12 1:52PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.07% |
| AWK221021C00220000 | 2022-09-16 3:55PM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 63.87% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021P00095000 | 2022-09-22 10:35AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1,810 | 55.47% |
| AWK221021P00100000 | 2022-09-22 10:27AM EDT | 100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 418 | 55.86% |
| AWK221021P00105000 | 2022-09-06 9:30AM EDT | 105.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 100.83% |
| AWK221021P00110000 | 2022-09-16 1:29PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 89.11% |
| AWK221021P00115000 | 2022-09-22 2:12PM EDT | 115.00 | 0.32 | 0.35 | 0.50 | 0.00 | - | 5 | 15 | 49.71% |
| AWK221021P00120000 | 2022-09-23 9:31AM EDT | 120.00 | 0.60 | 0.65 | 0.75 | +0.25 | +71.43% | 1 | 1 | 45.75% |
| AWK221021P00125000 | 2022-09-23 12:12PM EDT | 125.00 | 1.04 | 0.95 | 1.10 | +0.29 | +38.67% | 1 | 49 | 41.41% |
| AWK221021P00130000 | 2022-09-22 11:37AM EDT | 130.00 | 1.18 | 1.50 | 1.65 | 0.00 | - | 3 | 33 | 37.16% |
| AWK221021P00135000 | 2022-09-22 2:11PM EDT | 135.00 | 2.02 | 1.85 | 2.65 | 0.00 | - | 3 | 91 | 33.86% |
| AWK221021P00140000 | 2022-09-23 3:59PM EDT | 140.00 | 4.31 | 4.10 | 4.30 | +0.97 | +29.04% | 11 | 111 | 31.13% |
| AWK221021P00145000 | 2022-09-23 3:59PM EDT | 145.00 | 6.86 | 6.70 | 7.00 | +1.56 | +29.43% | 53 | 97 | 30.14% |
| AWK221021P00150000 | 2022-09-23 12:36PM EDT | 150.00 | 11.00 | 8.80 | 10.40 | +2.70 | +32.53% | 20 | 81 | 28.25% |
| AWK221021P00155000 | 2022-09-22 10:56AM EDT | 155.00 | 12.70 | 14.40 | 14.70 | 0.00 | - | 2 | 59 | 28.59% |
| AWK221021P00160000 | 2022-08-30 10:07AM EDT | 160.00 | 9.60 | 18.40 | 20.60 | 0.00 | - | 3 | 18 | 45.92% |
| AWK221021P00165000 | 2022-09-13 2:58PM EDT | 165.00 | 13.00 | 23.20 | 25.50 | 0.00 | - | 1 | 3 | 51.76% |
| AWK221021P00170000 | 2022-09-12 10:15AM EDT | 170.00 | 14.60 | 28.20 | 30.50 | 0.00 | - | 5 | 3 | 58.18% |
© 2022 Yahoo. All rights reserved.
