American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216C00150000 | 2021-11-17 10:40AM EDT | 150.00 | 28.42 | 38.10 | 40.30 | 0.00 | - | 2 | 2 | 99.60% |
| AWK221216C00155000 | 2021-11-08 10:40AM EDT | 155.00 | 22.71 | 28.60 | 32.00 | 0.00 | - | - | 1 | 81.54% |
| AWK221216C00160000 | 2021-12-17 11:38AM EDT | 160.00 | 31.61 | 26.20 | 27.70 | 0.00 | - | 1 | 1 | 77.57% |
| AWK221216C00170000 | 2021-12-31 10:33AM EDT | 170.00 | 25.50 | 20.10 | 21.40 | 0.00 | - | 2 | 72 | 70.22% |
| AWK221216C00175000 | 2022-01-03 11:45AM EDT | 175.00 | 20.60 | 16.20 | 18.40 | 0.00 | - | 3 | 13 | 65.28% |
| AWK221216C00180000 | 2022-01-05 2:41PM EDT | 180.00 | 16.20 | 14.90 | 15.90 | -1.50 | -8.47% | 2 | 204 | 63.85% |
| AWK221216C00185000 | 2022-01-05 3:32PM EDT | 185.00 | 13.60 | 12.20 | 15.40 | -3.20 | -19.05% | 2 | 18 | 62.89% |
| AWK221216C00190000 | 2022-01-05 1:36PM EDT | 190.00 | 11.90 | 10.30 | 11.80 | -1.49 | -11.13% | 3 | 19 | 58.59% |
| AWK221216C00195000 | 2021-12-31 12:57PM EDT | 195.00 | 14.00 | 8.60 | 11.00 | 0.00 | - | 2 | 12 | 57.87% |
| AWK221216C00200000 | 2021-12-29 1:11PM EDT | 200.00 | 11.00 | 6.40 | 9.20 | 0.00 | - | 22 | 51 | 54.68% |
| AWK221216C00220000 | 2022-01-05 1:20PM EDT | 220.00 | 4.50 | 3.80 | 4.90 | -1.31 | -22.55% | 1 | 11 | 51.87% |
| AWK221216C00240000 | 2021-12-27 10:53AM EDT | 240.00 | 2.86 | 1.55 | 2.70 | 0.00 | - | - | 1 | 51.67% |
| AWK221216C00250000 | 2022-01-05 1:42PM EDT | 250.00 | 1.70 | 1.00 | 4.70 | +0.03 | +1.80% | 20 | 9 | 55.40% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216P00095000 | 2021-12-03 10:30AM EDT | 95.00 | 2.00 | 0.00 | 1.95 | 0.00 | - | 5 | 5 | 50.62% |
| AWK221216P00100000 | 2021-12-09 12:17PM EDT | 100.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 62.35% |
| AWK221216P00115000 | 2022-01-03 12:53PM EDT | 115.00 | 1.86 | 1.95 | 2.35 | 0.00 | - | 10 | 11 | 35.05% |
| AWK221216P00125000 | 2021-12-27 10:53AM EDT | 125.00 | 2.78 | 2.70 | 3.20 | 0.00 | - | 1 | 5 | 30.00% |
| AWK221216P00130000 | 2021-11-17 4:30PM EDT | 130.00 | 4.20 | 2.60 | 5.20 | 0.00 | - | - | 2 | 32.16% |
| AWK221216P00135000 | 2021-12-16 1:49PM EDT | 135.00 | 4.00 | 2.00 | 5.50 | 0.00 | - | 1 | 4 | 28.07% |
| AWK221216P00140000 | 2022-01-05 3:39PM EDT | 140.00 | 4.70 | 4.30 | 7.00 | +0.20 | +4.44% | 2 | 10 | 26.96% |
| AWK221216P00145000 | 2021-12-30 1:37PM EDT | 145.00 | 4.50 | 4.80 | 6.00 | 0.00 | - | 2 | 25 | 18.77% |
| AWK221216P00150000 | 2022-01-05 3:34PM EDT | 150.00 | 6.60 | 6.10 | 7.20 | +1.30 | +24.53% | 2 | 9 | 15.48% |
| AWK221216P00155000 | 2021-12-31 12:23PM EDT | 155.00 | 6.20 | 7.40 | 9.80 | 0.00 | - | 2 | 13 | 14.14% |
| AWK221216P00160000 | 2021-12-30 1:37PM EDT | 160.00 | 7.30 | 8.80 | 9.80 | 0.00 | - | 2 | 9 | 0.00% |
| AWK221216P00165000 | 2021-12-29 10:49AM EDT | 165.00 | 9.00 | 9.40 | 11.80 | 0.00 | - | 1 | 9 | 0.00% |
| AWK221216P00170000 | 2022-01-03 11:15AM EDT | 170.00 | 11.00 | 12.40 | 14.40 | 0.00 | - | 6 | 17 | 0.00% |
| AWK221216P00175000 | 2022-01-03 1:35PM EDT | 175.00 | 13.10 | 14.40 | 15.80 | 0.00 | - | 1 | 14 | 0.00% |
| AWK221216P00180000 | 2022-01-03 1:34PM EDT | 180.00 | 15.50 | 16.50 | 18.30 | 0.00 | - | 31 | 41 | 0.00% |
| AWK221216P00185000 | 2021-12-31 11:20AM EDT | 185.00 | 16.00 | 20.00 | 21.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
