American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230217C00135000 | 2022-12-30 3:03PM EST | 135.00 | 18.29 | 19.70 | 22.40 | 0.00 | - | 1 | 1 | 51.42% |
| AWK230217C00140000 | 2023-01-25 1:42PM EST | 140.00 | 13.90 | 15.40 | 18.00 | 0.00 | - | 2 | 3 | 48.76% |
| AWK230217C00150000 | 2023-01-24 1:46PM EST | 150.00 | 6.36 | 6.70 | 7.90 | 0.00 | - | 5 | 14 | 26.64% |
| AWK230217C00155000 | 2023-01-27 9:43AM EST | 155.00 | 4.20 | 3.40 | 4.70 | +0.20 | +5.00% | 3 | 142 | 26.40% |
| AWK230217C00160000 | 2023-01-25 3:56PM EST | 160.00 | 1.60 | 0.20 | 2.85 | 0.00 | - | 6 | 112 | 28.82% |
| AWK230217C00165000 | 2023-01-25 11:58AM EST | 165.00 | 0.45 | 0.20 | 0.65 | 0.00 | - | 10 | 479 | 21.29% |
| AWK230217C00170000 | 2023-01-25 3:47PM EST | 170.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 51 | 22.51% |
| AWK230217C00175000 | 2023-01-26 9:30AM EST | 175.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 27.05% |
| AWK230217C00180000 | 2022-12-19 12:57PM EST | 180.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 1 | 33.74% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230217P00095000 | 2022-12-20 11:56AM EST | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 156 | 81.25% |
| AWK230217P00100000 | 2023-01-03 11:54AM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 80.27% |
| AWK230217P00115000 | 2023-01-09 12:45PM EST | 115.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | - | 1 | 107.03% |
| AWK230217P00120000 | 2023-01-06 11:30AM EST | 120.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 25 | 52.15% |
| AWK230217P00125000 | 2023-01-24 3:49PM EST | 125.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 88.65% |
| AWK230217P00130000 | 2023-01-25 10:29AM EST | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 22 | 41.41% |
| AWK230217P00135000 | 2023-01-27 9:59AM EST | 135.00 | 0.22 | 0.10 | 0.60 | -0.13 | -37.14% | 2 | 39 | 43.41% |
| AWK230217P00140000 | 2023-01-23 10:33AM EST | 140.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 2 | 55 | 39.26% |
| AWK230217P00145000 | 2023-01-26 10:06AM EST | 145.00 | 1.00 | 0.50 | 1.10 | 0.00 | - | 1 | 44 | 32.28% |
| AWK230217P00150000 | 2023-01-27 9:54AM EST | 150.00 | 1.34 | 0.75 | 2.35 | -0.61 | -31.28% | 2 | 137 | 32.41% |
| AWK230217P00155000 | 2023-01-23 9:30AM EST | 155.00 | 6.00 | 2.50 | 3.70 | 0.00 | - | 1 | 59 | 28.30% |
| AWK230217P00160000 | 2023-01-19 1:02PM EST | 160.00 | 10.00 | 4.00 | 6.30 | 0.00 | - | 2 | 17 | 27.01% |
| AWK230217P00165000 | 2023-01-13 2:51PM EST | 165.00 | 7.72 | 8.90 | 10.10 | 0.00 | - | - | 1 | 28.30% |
© 2023 Yahoo. All rights reserved.
