American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920C00085000 | 2024-01-30 12:31PM EDT | 85.00 | 43.09 | 32.60 | 37.10 | 0.00 | - | - | 1 | 43.43% |
| AWK240920C00105000 | 2024-04-16 3:31PM EDT | 105.00 | 13.38 | 16.90 | 19.20 | 0.00 | - | 10 | 4 | 32.56% |
| AWK240920C00110000 | 2024-04-18 2:23PM EDT | 110.00 | 12.00 | 14.30 | 14.90 | 0.00 | - | 10 | 11 | 29.03% |
| AWK240920C00115000 | 2024-04-26 3:31PM EDT | 115.00 | 10.58 | 10.60 | 11.30 | -1.42 | -11.83% | 1 | 331 | 27.20% |
| AWK240920C00120000 | 2024-04-24 1:48PM EDT | 120.00 | 8.00 | 7.70 | 8.00 | 0.00 | - | 1 | 145 | 25.05% |
| AWK240920C00125000 | 2024-04-26 10:51AM EDT | 125.00 | 5.70 | 5.20 | 5.50 | -0.30 | -5.00% | 2 | 174 | 23.95% |
| AWK240920C00130000 | 2024-04-25 1:59PM EDT | 130.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 3 | 381 | 23.11% |
| AWK240920C00135000 | 2024-04-26 10:46AM EDT | 135.00 | 2.25 | 2.00 | 2.30 | +0.25 | +12.50% | 3 | 64 | 22.71% |
| AWK240920C00140000 | 2024-04-26 1:29PM EDT | 140.00 | 1.30 | 0.35 | 2.30 | -0.30 | -18.75% | 2 | 17 | 26.67% |
| AWK240920C00145000 | 2024-04-26 1:04PM EDT | 145.00 | 0.70 | 0.65 | 0.85 | +0.05 | +7.69% | 1 | 354 | 22.25% |
| AWK240920C00150000 | 2024-04-24 11:23AM EDT | 150.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 20 | 22.19% |
| AWK240920C00155000 | 2024-01-30 4:07PM EDT | 155.00 | 0.85 | 0.30 | 0.45 | 0.00 | - | - | 1 | 24.17% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920P00085000 | 2024-04-17 3:45PM EDT | 85.00 | 0.66 | 0.10 | 0.85 | 0.00 | - | 1 | 6 | 38.84% |
| AWK240920P00090000 | 2024-04-04 2:31PM EDT | 90.00 | 0.70 | 0.55 | 1.10 | 0.00 | - | 5 | 12 | 36.06% |
| AWK240920P00095000 | 2024-04-17 3:49PM EDT | 95.00 | 1.45 | 0.80 | 0.90 | 0.00 | - | 1 | 578 | 29.22% |
| AWK240920P00100000 | 2024-04-25 1:43PM EDT | 100.00 | 1.15 | 1.15 | 1.30 | 0.00 | - | 213 | 237 | 27.20% |
| AWK240920P00105000 | 2024-04-26 2:33PM EDT | 105.00 | 1.80 | 1.75 | 1.95 | +0.05 | +2.86% | 27 | 57 | 25.61% |
| AWK240920P00110000 | 2024-04-26 3:39PM EDT | 110.00 | 2.65 | 2.60 | 2.85 | -0.25 | -8.62% | 10 | 96 | 23.91% |
| AWK240920P00115000 | 2024-04-26 9:56AM EDT | 115.00 | 3.90 | 3.90 | 4.20 | +0.10 | +2.63% | 3 | 62 | 22.55% |
| AWK240920P00120000 | 2024-04-23 3:26PM EDT | 120.00 | 5.50 | 5.80 | 6.20 | -0.90 | -14.06% | 5 | 92 | 21.69% |
| AWK240920P00125000 | 2024-04-24 2:49PM EDT | 125.00 | 8.15 | 8.20 | 8.70 | 0.00 | - | 2 | 37 | 20.57% |
| AWK240920P00130000 | 2024-02-26 11:13AM EDT | 130.00 | 13.26 | 10.80 | 12.20 | 0.00 | - | 1 | 6 | 20.86% |
| AWK240920P00135000 | 2024-03-18 2:07PM EDT | 135.00 | 17.70 | 18.20 | 22.50 | 0.00 | - | 7 | 12 | 44.45% |
| AWK240920P00140000 | 2024-01-31 3:59PM EDT | 140.00 | 17.17 | 18.00 | 22.80 | 0.00 | - | - | 0 | 32.08% |
| AWK240920P00145000 | 2024-02-28 12:46PM EDT | 145.00 | 26.83 | 20.60 | 25.50 | 0.00 | - | - | 0 | 25.03% |
© 2024 Yahoo. All rights reserved.