American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM 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 | 36.90 | 40.90 | 0.00 | - | 1 | 10 | 277.64% |
| AWK240920C00115000 | 2024-09-17 3:41PM EDT | 115.00 | 34.95 | 31.90 | 36.00 | 0.00 | - | 2 | 261 | 250.68% |
| AWK240920C00120000 | 2024-09-09 11:52AM EDT | 120.00 | 29.00 | 27.40 | 30.90 | +3.48 | +13.64% | 1 | 124 | 91.41% |
| AWK240920C00125000 | 2024-08-30 12:01PM EDT | 125.00 | 17.88 | 23.30 | 25.40 | 0.00 | - | 6 | 183 | 110.55% |
| AWK240920C00130000 | 2024-09-17 3:43PM EDT | 130.00 | 20.00 | 18.60 | 20.30 | 0.00 | - | 3 | 385 | 97.27% |
| AWK240920C00135000 | 2024-09-18 12:54PM EDT | 135.00 | 14.03 | 12.60 | 14.40 | -0.47 | -3.24% | 10 | 137 | 72.56% |
| AWK240920C00140000 | 2024-09-18 10:31AM EDT | 140.00 | 8.70 | 8.60 | 9.50 | -2.10 | -19.44% | 3 | 214 | 55.57% |
| AWK240920C00145000 | 2024-09-18 1:00PM EDT | 145.00 | 4.35 | 4.00 | 4.60 | +0.10 | +2.35% | 137 | 729 | 34.57% |
| AWK240920C00150000 | 2024-09-18 11:47AM EDT | 150.00 | 0.60 | 0.45 | 0.70 | -0.83 | -58.04% | 1 | 194 | 19.92% |
| AWK240920C00155000 | 2024-09-12 11:31AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 276 | 49.81% |
| AWK240920C00160000 | 2024-08-07 3:52PM EDT | 160.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 44.34% |
| AWK240920C00165000 | 2024-07-22 12:44PM EDT | 165.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 77.73% |
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 | 505.86% |
| AWK240920P00085000 | 2024-07-11 2:45PM EDT | 85.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 1 | 4 | 301.95% |
| AWK240920P00090000 | 2024-08-09 3:46PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 207.81% |
| AWK240920P00095000 | 2024-08-20 12:14PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 584 | 202.34% |
| AWK240920P00100000 | 2024-08-20 12:48PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 255 | 167.19% |
| AWK240920P00105000 | 2024-09-18 9:30AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 165 | 148.44% |
| AWK240920P00110000 | 2024-09-18 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 151 | 165.23% |
| AWK240920P00115000 | 2024-09-18 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | -0.10 | -66.67% | 1 | 61 | 144.14% |
| AWK240920P00120000 | 2024-09-12 2:39PM EDT | 120.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 125 | 105.47% |
| AWK240920P00125000 | 2024-09-18 12:35PM EDT | 125.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 142 | 96.88% |
| AWK240920P00130000 | 2024-09-16 1:22PM EDT | 130.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 65 | 74.80% |
| AWK240920P00135000 | 2024-09-13 3:26PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 57.03% |
| AWK240920P00140000 | 2024-09-18 11:25AM EDT | 140.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 2 | 238 | 47.75% |
| AWK240920P00145000 | 2024-09-18 11:25AM EDT | 145.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 1 | 168 | 29.59% |
| AWK240920P00150000 | 2024-09-17 1:35PM EDT | 150.00 | 1.10 | 1.45 | 1.75 | 0.00 | - | 2 | 1 | 23.49% |
© 2024 Yahoo. All rights reserved.