American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:32PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920C00085000 | 2024-07-09 11:07AM EDT | 85.00 | 45.20 | 59.50 | 63.00 | 0.00 | - | 1 | 1 | 0.00% |
| AWK240920C00105000 | 2024-05-03 10:19AM EDT | 105.00 | 24.50 | 25.00 | 29.30 | 0.00 | - | 3 | 1 | 0.00% |
| AWK240920C00110000 | 2024-09-03 10:56AM EDT | 110.00 | 35.50 | 36.30 | 40.00 | 0.00 | - | 1 | 10 | 139.89% |
| AWK240920C00115000 | 2024-09-10 12:01PM EDT | 115.00 | 33.30 | 32.10 | 35.10 | +2.95 | +9.72% | 3 | 272 | 78.91% |
| AWK240920C00120000 | 2024-09-09 11:52AM EDT | 120.00 | 25.52 | 26.60 | 30.10 | 0.00 | - | 1 | 124 | 110.33% |
| AWK240920C00125000 | 2024-08-30 12:01PM EDT | 125.00 | 17.88 | 21.60 | 24.90 | 0.00 | - | 6 | 183 | 91.06% |
| AWK240920C00130000 | 2024-09-09 2:50PM EDT | 130.00 | 18.40 | 17.80 | 20.10 | +2.95 | +19.09% | 6 | 400 | 56.79% |
| AWK240920C00135000 | 2024-09-03 1:29PM EDT | 135.00 | 12.94 | 11.60 | 14.10 | +2.49 | +23.83% | 4 | 146 | 47.29% |
| AWK240920C00140000 | 2024-09-10 11:24AM EDT | 140.00 | 8.90 | 8.30 | 10.00 | +2.50 | +39.06% | 136 | 269 | 46.68% |
| AWK240920C00145000 | 2024-09-10 12:08PM EDT | 145.00 | 4.04 | 4.00 | 4.30 | +1.34 | +49.63% | 25 | 733 | 21.75% |
| AWK240920C00150000 | 2024-09-10 12:01PM EDT | 150.00 | 1.15 | 1.05 | 1.25 | +0.61 | +112.96% | 19 | 200 | 18.92% |
| AWK240920C00155000 | 2024-09-06 10:29AM EDT | 155.00 | 0.15 | 0.10 | 0.25 | +0.10 | +200.00% | 7 | 271 | 19.73% |
| AWK240920C00160000 | 2024-08-07 3:52PM EDT | 160.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 24.51% |
| AWK240920C00165000 | 2024-07-22 12:44PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 50.46% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920P00060000 | 2024-06-07 1:14PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 263.09% |
| AWK240920P00085000 | 2024-07-11 2:45PM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 156.64% |
| AWK240920P00090000 | 2024-08-09 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 107.81% |
| AWK240920P00095000 | 2024-08-20 12:14PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 584 | 110.16% |
| AWK240920P00100000 | 2024-08-20 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 255 | 86.72% |
| AWK240920P00105000 | 2024-08-20 12:50PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 165 | 76.56% |
| AWK240920P00110000 | 2024-08-22 2:29PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 151 | 80.27% |
| AWK240920P00115000 | 2024-08-23 3:03PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 66 | 69.73% |
| AWK240920P00120000 | 2024-09-09 3:16PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 124 | 53.91% |
| AWK240920P00125000 | 2024-09-05 10:53AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 142 | 55.66% |
| AWK240920P00130000 | 2024-09-10 9:58AM EDT | 130.00 | 0.11 | 0.00 | 0.30 | +0.01 | +10.00% | 3 | 75 | 48.83% |
| AWK240920P00135000 | 2024-09-10 9:58AM EDT | 135.00 | 0.29 | 0.00 | 0.35 | +0.19 | +190.00% | 3 | 68 | 38.87% |
| AWK240920P00140000 | 2024-09-10 12:03PM EDT | 140.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 7 | 198 | 27.03% |
| AWK240920P00145000 | 2024-09-10 10:48AM EDT | 145.00 | 1.05 | 0.80 | 0.95 | -0.60 | -36.36% | 1 | 145 | 22.12% |
© 2024 Yahoo. All rights reserved.