American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617C00130000 | 2022-05-11 12:07PM EDT | 130.00 | 16.63 | 15.80 | 17.30 | 0.00 | - | 1 | 0 | 34.13% |
| AWK220617C00135000 | 2022-05-16 12:09AM EDT | 135.00 | 12.48 | 12.70 | 13.30 | 0.00 | - | - | 1 | 38.25% |
| AWK220617C00140000 | 2022-05-23 11:12AM EDT | 140.00 | 9.85 | 8.50 | 9.00 | 0.00 | - | 1 | 72 | 33.33% |
| AWK220617C00145000 | 2022-05-25 3:18PM EDT | 145.00 | 5.10 | 5.00 | 5.40 | -1.20 | -19.05% | 26 | 1,223 | 30.04% |
| AWK220617C00150000 | 2022-05-25 1:33PM EDT | 150.00 | 2.60 | 2.40 | 2.65 | -0.50 | -16.13% | 43 | 139 | 27.01% |
| AWK220617C00155000 | 2022-05-25 3:07PM EDT | 155.00 | 1.00 | 0.90 | 1.10 | +0.10 | +11.11% | 14 | 245 | 25.66% |
| AWK220617C00160000 | 2022-05-25 1:52PM EDT | 160.00 | 0.50 | 0.30 | 0.45 | +0.10 | +25.00% | 75 | 359 | 26.07% |
| AWK220617C00165000 | 2022-05-24 3:18PM EDT | 165.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 182 | 28.66% |
| AWK220617C00170000 | 2022-05-24 3:18PM EDT | 170.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4 | 169 | 31.25% |
| AWK220617C00175000 | 2022-05-25 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.25 | +0.11 | +57.89% | 4 | 125 | 39.60% |
| AWK220617C00180000 | 2022-05-16 12:13PM EDT | 180.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 173 | 38.48% |
| AWK220617C00185000 | 2022-05-18 1:36PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 61 | 49.41% |
| AWK220617C00190000 | 2022-04-05 12:50PM EDT | 190.00 | 0.77 | 0.00 | 3.50 | 0.00 | - | 10 | 11 | 82.23% |
| AWK220617C00195000 | 2022-05-10 11:39AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 52.44% |
| AWK220617C00200000 | 2022-05-11 2:06PM EDT | 200.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 109 | 57.81% |
| AWK220617C00210000 | 2022-05-18 2:22PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 15 | 63.77% |
| AWK220617C00220000 | 2022-04-06 11:19AM EDT | 220.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 12 | 95.78% |
| AWK220617C00230000 | 2022-01-06 2:23PM EDT | 230.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 9 | 92.24% |
| AWK220617C00240000 | 2022-01-04 12:25PM EDT | 240.00 | 0.61 | 0.05 | 0.70 | 0.00 | - | 2 | 11 | 97.27% |
| AWK220617C00250000 | 2022-05-25 2:31PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 227 | 75.00% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617P00085000 | 2022-01-18 10:30AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AWK220617P00090000 | 2021-12-08 10:52AM EDT | 90.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 101.37% |
| AWK220617P00100000 | 2022-03-30 1:15PM EDT | 100.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 87.40% |
| AWK220617P00105000 | 2022-03-04 10:30AM EDT | 105.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 114.94% |
| AWK220617P00110000 | 2022-05-25 9:30AM EDT | 110.00 | 0.30 | 0.05 | 0.25 | +0.11 | +57.89% | 4 | 58 | 57.23% |
| AWK220617P00115000 | 2022-03-30 1:04PM EDT | 115.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 62.01% |
| AWK220617P00120000 | 2022-04-22 10:46AM EDT | 120.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 2 | 91 | 55.42% |
| AWK220617P00125000 | 2022-05-19 11:29AM EDT | 125.00 | 0.98 | 0.30 | 0.45 | 0.00 | - | 2 | 33 | 43.36% |
| AWK220617P00130000 | 2022-05-23 11:40AM EDT | 130.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 1 | 39 | 38.40% |
| AWK220617P00135000 | 2022-05-24 12:37PM EDT | 135.00 | 1.25 | 0.85 | 1.05 | 0.00 | - | 5 | 184 | 34.33% |
| AWK220617P00140000 | 2022-05-25 12:42PM EDT | 140.00 | 1.80 | 1.60 | 1.85 | +0.10 | +5.88% | 2 | 138 | 31.18% |
| AWK220617P00145000 | 2022-05-25 3:23PM EDT | 145.00 | 3.20 | 3.00 | 3.30 | -0.80 | -20.00% | 49 | 158 | 28.59% |
| AWK220617P00150000 | 2022-05-24 3:23PM EDT | 150.00 | 5.05 | 5.30 | 5.70 | 0.00 | - | 5 | 53 | 26.59% |
| AWK220617P00155000 | 2022-05-20 11:36AM EDT | 155.00 | 12.15 | 8.70 | 9.20 | 0.00 | - | 5 | 83 | 25.59% |
| AWK220617P00160000 | 2022-05-20 11:02AM EDT | 160.00 | 15.71 | 12.60 | 14.00 | 0.00 | - | 1 | 227 | 31.84% |
| AWK220617P00165000 | 2022-05-25 2:51PM EDT | 165.00 | 18.73 | 16.70 | 19.60 | +0.53 | +2.91% | 1 | 129 | 46.14% |
| AWK220617P00170000 | 2022-05-16 1:54PM EDT | 170.00 | 22.91 | 21.40 | 24.90 | 0.00 | - | 30 | 158 | 56.84% |
| AWK220617P00175000 | 2022-05-17 1:33PM EDT | 175.00 | 28.74 | 26.50 | 29.80 | 0.00 | - | 1 | 15 | 62.77% |
| AWK220617P00180000 | 2022-05-12 2:49PM EDT | 180.00 | 35.25 | 31.70 | 34.40 | 0.00 | - | 3 | 10 | 64.18% |
| AWK220617P00185000 | 2022-01-14 3:57PM EDT | 185.00 | 25.44 | 35.00 | 37.80 | 0.00 | - | 1 | 5 | 0.00% |
| AWK220617P00200000 | 2021-10-29 10:08AM EDT | 200.00 | 29.00 | 31.80 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
