American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220121C00140000 | 2021-12-21 11:29AM EST | 140.00 | 38.60 | 21.70 | 25.70 | 0.00 | - | 1 | 0 | 69.34% |
| AWK220121C00145000 | 2021-12-17 1:24PM EST | 145.00 | 39.31 | 16.60 | 21.00 | 0.00 | - | 1 | 1 | 62.31% |
| AWK220121C00160000 | 2022-01-14 12:49PM EST | 160.00 | 2.85 | 2.90 | 5.10 | -5.25 | -64.81% | 10 | 6 | 39.45% |
| AWK220121C00165000 | 2022-01-14 3:59PM EST | 165.00 | 1.20 | 0.75 | 1.30 | -3.30 | -73.33% | 12 | 26 | 25.17% |
| AWK220121C00170000 | 2022-01-14 3:41PM EST | 170.00 | 0.34 | 0.20 | 0.40 | -0.86 | -71.67% | 55 | 92 | 29.93% |
| AWK220121C00175000 | 2022-01-14 2:57PM EST | 175.00 | 0.16 | 0.05 | 0.85 | -0.19 | -54.29% | 9 | 60 | 55.54% |
| AWK220121C00180000 | 2022-01-14 1:13PM EST | 180.00 | 0.13 | 0.00 | 0.10 | -0.02 | -13.33% | 3 | 170 | 43.36% |
| AWK220121C00185000 | 2022-01-14 12:07PM EST | 185.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 160 | 53.32% |
| AWK220121C00190000 | 2022-01-14 1:48PM EST | 190.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 17 | 107 | 80.71% |
| AWK220121C00195000 | 2022-01-14 12:14PM EST | 195.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 236 | 279 | 65.23% |
| AWK220121C00200000 | 2022-01-04 3:54PM EST | 200.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 8 | 44 | 159.13% |
| AWK220121C00210000 | 2021-12-06 9:30AM EST | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220121P00125000 | 2021-11-22 11:45AM EST | 125.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 54 | 113.48% |
| AWK220121P00135000 | 2021-12-14 11:47AM EST | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 0 | 82.42% |
| AWK220121P00145000 | 2022-01-07 11:17AM EST | 145.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 1 | 55.57% |
| AWK220121P00150000 | 2022-01-07 9:59AM EST | 150.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 48.73% |
| AWK220121P00155000 | 2022-01-11 12:11PM EST | 155.00 | 0.35 | 0.20 | 0.45 | 0.00 | - | 3 | 37 | 39.65% |
| AWK220121P00160000 | 2022-01-14 2:48PM EST | 160.00 | 1.07 | 0.65 | 0.95 | +0.77 | +256.67% | 187 | 136 | 30.57% |
| AWK220121P00165000 | 2022-01-14 3:33PM EST | 165.00 | 3.00 | 2.40 | 2.85 | +2.00 | +200.00% | 53 | 239 | 26.81% |
| AWK220121P00170000 | 2022-01-14 12:30PM EST | 170.00 | 8.25 | 5.10 | 8.00 | +5.34 | +183.51% | 15 | 115 | 51.22% |
| AWK220121P00175000 | 2022-01-14 12:28PM EST | 175.00 | 13.00 | 9.50 | 13.10 | +6.15 | +89.78% | 2 | 66 | 71.34% |
| AWK220121P00180000 | 2022-01-14 10:00AM EST | 180.00 | 15.00 | 15.70 | 17.90 | +2.05 | +15.83% | 3 | 64 | 56.35% |
| AWK220121P00185000 | 2022-01-14 9:36AM EST | 185.00 | 17.23 | 20.70 | 23.10 | +9.53 | +123.77% | 150 | 226 | 72.07% |
| AWK220121P00190000 | 2022-01-14 9:36AM EST | 190.00 | 22.47 | 25.30 | 28.40 | +1.07 | +5.00% | 150 | 154 | 81.54% |
© 2022 Yahoo. All rights reserved.
