American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216C00080000 | 2022-06-23 12:50PM EDT | 80.00 | 63.00 | 67.20 | 70.20 | 0.00 | - | 3 | 8 | 64.82% |
| AWK221216C00090000 | 2022-01-18 10:30AM EDT | 90.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AWK221216C00100000 | 2022-06-01 10:01AM EDT | 100.00 | 54.20 | 48.00 | 51.80 | 0.00 | - | 1 | 13 | 54.42% |
| AWK221216C00115000 | 2022-06-14 9:31AM EDT | 115.00 | 28.50 | 35.90 | 38.30 | 0.00 | - | - | 0 | 45.95% |
| AWK221216C00120000 | 2022-06-23 10:13AM EDT | 120.00 | 25.20 | 31.50 | 32.00 | 0.00 | - | 1 | 15 | 36.07% |
| AWK221216C00125000 | 2022-06-03 11:57AM EDT | 125.00 | 33.10 | 27.30 | 27.80 | 0.00 | - | 1 | 4 | 34.35% |
| AWK221216C00130000 | 2022-06-24 2:12PM EDT | 130.00 | 22.90 | 23.30 | 23.80 | +2.46 | +12.04% | 2 | 18 | 32.76% |
| AWK221216C00135000 | 2022-06-24 2:12PM EDT | 135.00 | 19.20 | 19.50 | 20.00 | +4.20 | +28.00% | 2 | 25 | 31.21% |
| AWK221216C00140000 | 2022-06-22 3:52PM EDT | 140.00 | 9.73 | 16.00 | 16.50 | 0.00 | - | 15 | 19 | 29.85% |
| AWK221216C00145000 | 2022-06-21 9:38AM EDT | 145.00 | 5.90 | 12.90 | 15.50 | 0.00 | - | 1 | 1 | 34.05% |
| AWK221216C00150000 | 2022-06-24 2:14PM EDT | 150.00 | 10.03 | 10.20 | 10.50 | +2.33 | +30.26% | 13 | 46 | 27.48% |
| AWK221216C00155000 | 2022-06-24 12:01PM EDT | 155.00 | 7.00 | 7.80 | 8.20 | +1.64 | +30.60% | 16 | 36 | 26.81% |
| AWK221216C00160000 | 2022-06-24 3:39PM EDT | 160.00 | 6.20 | 5.90 | 6.30 | +2.70 | +77.14% | 2 | 925 | 26.28% |
| AWK221216C00165000 | 2022-06-24 3:26PM EDT | 165.00 | 4.30 | 4.40 | 4.80 | +1.20 | +38.71% | 1 | 49 | 25.97% |
| AWK221216C00170000 | 2022-06-24 2:43PM EDT | 170.00 | 3.10 | 3.20 | 3.60 | +0.85 | +37.78% | 1 | 223 | 25.70% |
| AWK221216C00175000 | 2022-06-22 10:14AM EDT | 175.00 | 1.20 | 2.40 | 2.60 | 0.00 | - | 11 | 146 | 25.26% |
| AWK221216C00180000 | 2022-06-22 3:40PM EDT | 180.00 | 0.95 | 1.70 | 1.95 | 0.00 | - | 31 | 1,565 | 25.32% |
| AWK221216C00185000 | 2022-06-23 12:56PM EDT | 185.00 | 0.95 | 1.25 | 1.45 | 0.00 | - | 21 | 102 | 25.38% |
| AWK221216C00190000 | 2022-06-24 12:34PM EDT | 190.00 | 0.90 | 0.85 | 1.10 | +0.20 | +28.57% | 3 | 56 | 25.61% |
| AWK221216C00195000 | 2022-06-23 1:05PM EDT | 195.00 | 0.60 | 0.65 | 0.95 | 0.00 | - | 2 | 63 | 26.61% |
| AWK221216C00200000 | 2022-06-13 9:51AM EDT | 200.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 3 | 141 | 27.00% |
| AWK221216C00210000 | 2022-06-15 11:09AM EDT | 210.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 4 | 16 | 28.54% |
| AWK221216C00220000 | 2022-06-01 3:52PM EDT | 220.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 9 | 3 | 30.40% |
| AWK221216C00230000 | 2022-05-23 1:53PM EDT | 230.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 32.47% |
| AWK221216C00240000 | 2022-01-27 4:40PM EDT | 240.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 50.51% |
| AWK221216C00250000 | 2022-05-27 2:16PM EDT | 250.00 | 0.12 | 0.10 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216P00075000 | 2022-06-14 2:17PM EDT | 75.00 | 1.22 | 0.40 | 0.60 | 0.00 | - | 5 | 19 | 53.56% |
| AWK221216P00080000 | 2022-04-27 10:24AM EDT | 80.00 | 0.65 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 51.51% |
| AWK221216P00085000 | 2022-03-01 3:56PM EDT | 85.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 51.71% |
| AWK221216P00090000 | 2022-06-14 1:54PM EDT | 90.00 | 1.80 | 0.75 | 1.00 | 0.00 | - | 2 | 3 | 46.95% |
| AWK221216P00095000 | 2022-06-16 3:48PM EDT | 95.00 | 2.16 | 1.00 | 1.20 | 0.00 | - | 1 | 8 | 44.51% |
| AWK221216P00100000 | 2022-06-15 3:17PM EDT | 100.00 | 2.25 | 1.20 | 1.45 | 0.00 | - | 141 | 694 | 42.24% |
| AWK221216P00105000 | 2022-06-15 9:35AM EDT | 105.00 | 3.19 | 1.50 | 1.75 | 0.00 | - | 1 | 9 | 40.03% |
| AWK221216P00110000 | 2022-06-15 9:34AM EDT | 110.00 | 3.90 | 1.75 | 2.10 | 0.00 | - | 2 | 2 | 37.83% |
| AWK221216P00115000 | 2022-06-22 3:59PM EDT | 115.00 | 3.75 | 2.20 | 2.50 | 0.00 | - | 1 | 20 | 35.57% |
| AWK221216P00120000 | 2022-06-23 12:43PM EDT | 120.00 | 4.00 | 2.90 | 3.10 | 0.00 | - | 1 | 57 | 33.85% |
| AWK221216P00125000 | 2022-06-24 2:46PM EDT | 125.00 | 3.90 | 3.60 | 3.90 | -4.40 | -53.01% | 1 | 61 | 32.40% |
| AWK221216P00130000 | 2022-06-21 11:01AM EDT | 130.00 | 9.00 | 4.50 | 4.90 | 0.00 | - | 16 | 60 | 31.03% |
| AWK221216P00135000 | 2022-06-23 12:55PM EDT | 135.00 | 7.80 | 5.70 | 6.10 | 0.00 | - | 1 | 76 | 29.64% |
| AWK221216P00140000 | 2022-06-23 12:36PM EDT | 140.00 | 9.90 | 7.10 | 7.50 | 0.00 | - | 3 | 318 | 28.13% |
| AWK221216P00145000 | 2022-06-23 12:45PM EDT | 145.00 | 12.20 | 9.00 | 9.30 | 0.00 | - | 2 | 102 | 26.92% |
| AWK221216P00150000 | 2022-06-23 12:45PM EDT | 150.00 | 15.00 | 11.10 | 11.60 | 0.00 | - | 3 | 81 | 26.13% |
| AWK221216P00155000 | 2022-06-23 12:32PM EDT | 155.00 | 18.30 | 13.80 | 14.20 | 0.00 | - | 2 | 30 | 25.20% |
| AWK221216P00160000 | 2022-06-14 3:21PM EDT | 160.00 | 29.80 | 16.90 | 17.30 | 0.00 | - | 3 | 110 | 24.60% |
| AWK221216P00165000 | 2022-06-13 10:34AM EDT | 165.00 | 23.70 | 20.40 | 20.90 | 0.00 | - | 5 | 32 | 24.43% |
| AWK221216P00170000 | 2022-06-16 3:04PM EDT | 170.00 | 40.41 | 24.20 | 24.70 | 0.00 | - | 3 | 15 | 23.98% |
| AWK221216P00175000 | 2022-05-02 9:41AM EDT | 175.00 | 25.75 | 23.70 | 26.70 | 0.00 | - | 5 | 14 | 10.55% |
| AWK221216P00180000 | 2022-01-03 1:34PM EDT | 180.00 | 15.50 | 25.20 | 28.30 | 0.00 | - | 31 | 41 | 0.00% |
| AWK221216P00185000 | 2022-02-03 2:17PM EDT | 185.00 | 32.20 | 28.30 | 32.20 | 0.00 | - | 10 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
