American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK231215C00070000 | 2023-11-01 9:35AM EST | 70.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AWK231215C00080000 | 2023-09-19 12:03PM EST | 80.00 | 58.20 | 36.80 | 38.20 | 0.00 | - | 2 | 5 | 0.00% |
| AWK231215C00105000 | 2023-10-19 1:47PM EST | 105.00 | 13.99 | 25.10 | 29.90 | 0.00 | - | 2 | 2 | 96.48% |
| AWK231215C00110000 | 2023-10-31 10:42AM EST | 110.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AWK231215C00115000 | 2023-11-14 3:59PM EST | 115.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AWK231215C00120000 | 2023-11-24 11:59AM EST | 120.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 0.00% |
| AWK231215C00125000 | 2023-11-28 1:16PM EST | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 8 | 210 | 0.00% |
| AWK231215C00130000 | 2023-11-28 3:04PM EST | 130.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 0.00% |
| AWK231215C00135000 | 2023-11-28 11:23AM EST | 135.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 360 | 3.13% |
| AWK231215C00140000 | 2023-11-27 2:55PM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 263 | 6.25% |
| AWK231215C00145000 | 2023-11-27 3:08PM EST | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 115 | 4,024 | 12.50% |
| AWK231215C00150000 | 2023-11-20 3:56PM EST | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 4,014 | 12.50% |
| AWK231215C00155000 | 2023-11-28 12:22PM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| AWK231215C00160000 | 2023-10-26 8:30AM EST | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 57.18% |
| AWK231215C00165000 | 2023-08-22 2:48PM EST | 165.00 | 0.66 | 0.00 | 0.40 | 0.00 | - | 7 | 46 | 56.93% |
| AWK231215C00170000 | 2023-09-14 12:14PM EST | 170.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 51.56% |
| AWK231215C00175000 | 2023-07-12 8:30AM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AWK231215C00185000 | 2023-11-09 11:27AM EST | 185.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| AWK231215C00195000 | 2023-07-21 1:24PM EST | 195.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 105.57% |
| AWK231215C00200000 | 2023-07-31 9:07AM EST | 200.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 91.41% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK231215P00095000 | 2023-11-07 3:02PM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| AWK231215P00100000 | 2023-11-09 11:27AM EST | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| AWK231215P00105000 | 2023-11-07 1:31PM EST | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AWK231215P00110000 | 2023-11-28 11:35AM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 12.50% |
| AWK231215P00115000 | 2023-11-17 11:36AM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 12.50% |
| AWK231215P00120000 | 2023-11-28 9:34AM EST | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 12.50% |
| AWK231215P00125000 | 2023-11-28 11:19AM EST | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 6.25% |
| AWK231215P00130000 | 2023-11-28 2:58PM EST | 130.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 557 | 0.78% |
| AWK231215P00135000 | 2023-11-28 9:52AM EST | 135.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| AWK231215P00140000 | 2023-11-03 10:30AM EST | 140.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| AWK231215P00145000 | 2023-11-15 10:02AM EST | 145.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AWK231215P00150000 | 2023-08-09 2:46PM EST | 150.00 | 11.10 | 11.60 | 14.50 | 0.00 | - | 6 | 24 | 0.00% |
| AWK231215P00155000 | 2023-04-26 1:17PM EST | 155.00 | 14.00 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.