American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621C00095000 | 2024-01-30 12:30PM EDT | 95.00 | 30.60 | 22.30 | 26.70 | 0.00 | - | - | 1 | 47.44% |
| AWK240621C00100000 | 2023-11-17 11:25AM EDT | 100.00 | 34.70 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 128.09% |
| AWK240621C00110000 | 2024-02-28 11:54AM EDT | 110.00 | 12.40 | 12.10 | 14.40 | 0.00 | - | 1 | 37 | 43.68% |
| AWK240621C00115000 | 2024-04-22 3:41PM EDT | 115.00 | 7.10 | 7.40 | 8.20 | 0.00 | - | 1 | 70 | 25.86% |
| AWK240621C00120000 | 2024-04-26 11:15AM EDT | 120.00 | 5.20 | 4.60 | 4.80 | 0.00 | - | 4 | 309 | 23.39% |
| AWK240621C00125000 | 2024-04-25 12:12PM EDT | 125.00 | 2.70 | 2.35 | 2.45 | -0.30 | -10.00% | 3 | 200 | 22.03% |
| AWK240621C00130000 | 2024-04-26 2:38PM EDT | 130.00 | 1.10 | 0.95 | 1.05 | -0.15 | -12.00% | 16 | 212 | 21.03% |
| AWK240621C00135000 | 2024-04-25 1:32PM EDT | 135.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 112 | 21.29% |
| AWK240621C00140000 | 2024-04-26 2:49PM EDT | 140.00 | 0.16 | 0.15 | 1.20 | -0.04 | -20.00% | 1 | 199 | 34.30% |
| AWK240621C00145000 | 2024-04-16 1:15PM EDT | 145.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 366 | 34.79% |
| AWK240621C00150000 | 2024-04-24 1:40PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 39.36% |
| AWK240621C00155000 | 2024-03-18 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 330 | 39.89% |
| AWK240621C00160000 | 2024-04-24 10:00AM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 46.22% |
| AWK240621C00165000 | 2024-04-12 3:49PM EDT | 165.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 34 | 50.78% |
| AWK240621C00170000 | 2024-04-12 3:27PM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 33 | 53.56% |
| AWK240621C00175000 | 2024-04-23 2:42PM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 44.43% |
| AWK240621C00180000 | 2023-10-24 10:53AM EDT | 180.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 55.71% |
| AWK240621C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621P00060000 | 2024-04-11 2:34PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 84.57% |
| AWK240621P00065000 | 2023-09-28 12:02PM EDT | 65.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 2 | 2 | 93.55% |
| AWK240621P00075000 | 2023-10-23 12:31PM EDT | 75.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | - | 5 | 75.34% |
| AWK240621P00080000 | 2023-11-02 10:14AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 56.89% |
| AWK240621P00085000 | 2023-10-24 9:57AM EDT | 85.00 | 1.75 | 0.15 | 1.20 | 0.00 | - | 1 | 5 | 59.47% |
| AWK240621P00090000 | 2023-11-13 10:37AM EDT | 90.00 | 1.30 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 56.01% |
| AWK240621P00095000 | 2024-04-16 1:35PM EDT | 95.00 | 0.60 | 0.00 | 0.35 | 0.00 | - | 6 | 33 | 37.79% |
| AWK240621P00100000 | 2024-04-26 3:33PM EDT | 100.00 | 0.35 | 0.25 | 0.40 | +0.03 | +9.38% | 3 | 39 | 32.03% |
| AWK240621P00105000 | 2024-04-25 3:40PM EDT | 105.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 2 | 160 | 28.13% |
| AWK240621P00110000 | 2024-04-26 3:21PM EDT | 110.00 | 0.95 | 0.95 | 1.05 | +0.05 | +5.56% | 2 | 388 | 25.23% |
| AWK240621P00115000 | 2024-04-26 3:13PM EDT | 115.00 | 1.75 | 1.90 | 2.05 | +0.10 | +6.06% | 3 | 497 | 23.58% |
| AWK240621P00120000 | 2024-04-26 3:51PM EDT | 120.00 | 3.50 | 3.60 | 3.80 | -0.40 | -10.26% | 2 | 158 | 22.22% |
| AWK240621P00125000 | 2024-04-24 1:47PM EDT | 125.00 | 6.30 | 6.20 | 6.60 | 0.00 | - | 1 | 92 | 21.64% |
| AWK240621P00130000 | 2024-04-23 10:34AM EDT | 130.00 | 10.57 | 9.80 | 10.50 | 0.00 | - | 12 | 81 | 22.74% |
| AWK240621P00135000 | 2024-03-12 12:43PM EDT | 135.00 | 16.80 | 15.00 | 19.80 | 0.00 | - | 2 | 87 | 56.70% |
| AWK240621P00140000 | 2024-01-22 12:51PM EDT | 140.00 | 14.90 | 16.10 | 20.80 | 0.00 | - | 1 | 10 | 37.57% |
| AWK240621P00145000 | 2024-02-26 12:28PM EDT | 145.00 | 27.91 | 21.20 | 26.00 | 0.00 | - | 1 | 0 | 44.80% |
© 2024 Yahoo. All rights reserved.