American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220715C00125000 | 2022-06-21 3:32PM EDT | 125.00 | 10.91 | 26.00 | 30.80 | 0.00 | - | - | 1 | 113.23% |
| AWK220715C00130000 | 2022-07-01 3:08PM EDT | 130.00 | 22.65 | 21.00 | 25.30 | +7.43 | +48.82% | 1 | 28 | 90.14% |
| AWK220715C00135000 | 2022-06-28 12:44PM EDT | 135.00 | 12.81 | 16.00 | 20.30 | 0.00 | - | 1 | 60 | 75.76% |
| AWK220715C00140000 | 2022-07-01 3:08PM EDT | 140.00 | 13.15 | 11.50 | 16.20 | +6.25 | +90.58% | 4 | 114 | 72.56% |
| AWK220715C00145000 | 2022-07-01 11:35AM EDT | 145.00 | 10.60 | 9.10 | 9.50 | +4.83 | +83.71% | 13 | 192 | 36.40% |
| AWK220715C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 5.10 | 5.00 | 5.20 | +3.09 | +153.73% | 99 | 151 | 29.13% |
| AWK220715C00155000 | 2022-07-01 3:31PM EDT | 155.00 | 1.85 | 1.60 | 2.15 | +0.88 | +90.72% | 55 | 217 | 25.71% |
| AWK220715C00160000 | 2022-07-01 3:41PM EDT | 160.00 | 0.50 | 0.55 | 0.70 | +0.35 | +233.33% | 386 | 431 | 25.24% |
| AWK220715C00165000 | 2022-07-01 11:54AM EDT | 165.00 | 0.20 | 0.10 | 0.25 | +0.11 | +122.22% | 3 | 64 | 27.34% |
| AWK220715C00170000 | 2022-06-08 2:35PM EDT | 170.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 35.65% |
| AWK220715C00175000 | 2022-07-01 9:46AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 12 | 1 | 39.36% |
| AWK220715C00180000 | 2022-06-06 9:50AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 39.06% |
| AWK220715C00190000 | 2022-06-03 9:46AM EDT | 190.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.13% |
| AWK220715C00210000 | 2022-07-01 11:06AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 64.84% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220715P00090000 | 2022-06-21 3:50PM EDT | 90.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 54 | 131.84% |
| AWK220715P00100000 | 2022-06-22 9:51AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 101.17% |
| AWK220715P00105000 | 2022-06-15 1:50PM EDT | 105.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 3 | 97.27% |
| AWK220715P00115000 | 2022-06-17 10:18AM EDT | 115.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 71.09% |
| AWK220715P00120000 | 2022-06-24 1:15PM EDT | 120.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 64.26% |
| AWK220715P00125000 | 2022-07-01 3:21PM EDT | 125.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 20 | 90 | 56.84% |
| AWK220715P00130000 | 2022-07-01 9:50AM EDT | 130.00 | 0.15 | 0.05 | 0.25 | -0.11 | -42.31% | 10 | 75 | 53.71% |
| AWK220715P00135000 | 2022-06-30 3:21PM EDT | 135.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 20 | 109 | 45.22% |
| AWK220715P00140000 | 2022-06-30 3:07PM EDT | 140.00 | 1.00 | 0.30 | 0.45 | 0.00 | - | 8 | 91 | 38.43% |
| AWK220715P00145000 | 2022-07-01 2:01PM EDT | 145.00 | 0.90 | 0.70 | 0.85 | -1.55 | -63.27% | 7 | 45 | 33.35% |
| AWK220715P00150000 | 2022-07-01 11:46AM EDT | 150.00 | 1.30 | 1.60 | 1.70 | -4.60 | -77.97% | 10 | 46 | 28.43% |
| AWK220715P00155000 | 2022-07-01 10:35AM EDT | 155.00 | 3.80 | 3.40 | 5.10 | -5.60 | -59.57% | 3 | 102 | 38.28% |
| AWK220715P00160000 | 2022-06-22 1:40PM EDT | 160.00 | 20.90 | 6.90 | 7.30 | 0.00 | - | 2 | 19 | 25.66% |
| AWK220715P00165000 | 2022-06-09 3:43PM EDT | 165.00 | 14.04 | 9.60 | 14.00 | 0.00 | - | 48 | 0 | 58.06% |
| AWK220715P00170000 | 2022-06-10 9:31AM EDT | 170.00 | 22.20 | 14.20 | 19.00 | 0.00 | - | 38 | 0 | 70.04% |
© 2022 Yahoo. All rights reserved.
