AWK - American Water Works Company, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616C00070000 | 2023-06-02 3:57PM EDT | 70.00 | 76.00 | 75.60 | 78.80 | 0.00 | - | 1 | 0 | 195.31% |
| AWK230616C00100000 | 2023-02-10 10:32AM EDT | 100.00 | 50.00 | 33.50 | 36.80 | 0.00 | - | - | 1 | 0.00% |
| AWK230616C00110000 | 2022-12-21 1:44PM EDT | 110.00 | 44.93 | 41.00 | 45.60 | 0.00 | - | 3 | 3 | 231.23% |
| AWK230616C00120000 | 2023-04-25 12:21PM EDT | 120.00 | 33.15 | 21.90 | 24.50 | 0.00 | - | 1 | 5 | 0.00% |
| AWK230616C00125000 | 2023-04-12 9:37AM EDT | 125.00 | 28.80 | 23.50 | 28.20 | 0.00 | - | 1 | 0 | 129.93% |
| AWK230616C00130000 | 2023-06-06 3:48PM EDT | 130.00 | 15.50 | 16.10 | 18.00 | 0.00 | - | 4 | 11 | 64.84% |
| AWK230616C00135000 | 2023-06-07 10:45AM EDT | 135.00 | 10.15 | 10.80 | 14.00 | +0.05 | +0.50% | 1 | 26 | 66.28% |
| AWK230616C00140000 | 2023-06-07 2:29PM EDT | 140.00 | 6.92 | 7.20 | 8.30 | +0.12 | +1.76% | 1 | 47 | 39.48% |
| AWK230616C00145000 | 2023-06-07 3:53PM EDT | 145.00 | 3.20 | 3.10 | 3.40 | +1.05 | +48.84% | 87 | 421 | 22.88% |
| AWK230616C00150000 | 2023-06-07 1:55PM EDT | 150.00 | 0.84 | 0.65 | 0.85 | +0.39 | +86.67% | 25 | 457 | 20.14% |
| AWK230616C00155000 | 2023-06-06 9:46AM EDT | 155.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 437 | 24.90% |
| AWK230616C00160000 | 2023-06-06 2:29PM EDT | 160.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 6 | 630 | 32.23% |
| AWK230616C00165000 | 2023-06-06 11:01AM EDT | 165.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 157 | 41.16% |
| AWK230616C00170000 | 2023-06-06 10:50AM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 97 | 46.97% |
| AWK230616C00175000 | 2023-05-31 12:10PM EDT | 175.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 15 | 97 | 51.17% |
| AWK230616C00180000 | 2023-04-26 3:41PM EDT | 180.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 210 | 491 | 55.66% |
| AWK230616C00185000 | 2023-05-30 1:33PM EDT | 185.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 58.98% |
| AWK230616C00190000 | 2023-05-22 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 64.84% |
| AWK230616C00195000 | 2023-05-19 9:52AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 70.31% |
| AWK230616C00200000 | 2023-04-27 11:23AM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 79.69% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616P00065000 | 2023-03-01 1:12PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 201.56% |
| AWK230616P00075000 | 2022-11-10 4:33PM EDT | 75.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 1 | 203.71% |
| AWK230616P00080000 | 2022-10-31 10:46AM EDT | 80.00 | 0.75 | 0.30 | 3.70 | 0.00 | - | 1 | 1 | 273.73% |
| AWK230616P00090000 | 2023-04-25 2:48PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 126.17% |
| AWK230616P00095000 | 2023-06-05 9:30AM EDT | 95.00 | 0.05 | 0.50 | 0.05 | 0.00 | - | 11 | 23 | 137.11% |
| AWK230616P00100000 | 2023-05-17 2:50PM EDT | 100.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 91 | 96.48% |
| AWK230616P00105000 | 2023-05-05 12:36PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 30 | 99.22% |
| AWK230616P00110000 | 2023-05-12 3:15PM EDT | 110.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 74.61% |
| AWK230616P00115000 | 2023-05-22 1:03PM EDT | 115.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 64.45% |
| AWK230616P00120000 | 2023-05-30 9:49AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 54.49% |
| AWK230616P00125000 | 2023-06-02 11:05AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 155 | 49.61% |
| AWK230616P00130000 | 2023-06-05 9:57AM EDT | 130.00 | 0.28 | 0.00 | 0.20 | 0.00 | - | 1 | 55 | 44.63% |
| AWK230616P00135000 | 2023-06-07 12:12PM EDT | 135.00 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 2 | 663 | 31.35% |
| AWK230616P00140000 | 2023-06-07 12:30PM EDT | 140.00 | 0.40 | 0.25 | 0.40 | -0.15 | -27.27% | 9 | 571 | 26.27% |
| AWK230616P00145000 | 2023-06-07 3:26PM EDT | 145.00 | 1.00 | 0.90 | 1.10 | -1.00 | -50.00% | 10 | 183 | 20.41% |
| AWK230616P00150000 | 2023-06-01 1:07PM EDT | 150.00 | 7.70 | 3.00 | 3.80 | 0.00 | - | 139 | 192 | 20.51% |
| AWK230616P00155000 | 2023-05-24 12:04PM EDT | 155.00 | 12.14 | 7.80 | 8.30 | 0.00 | - | 1 | 60 | 26.61% |
| AWK230616P00160000 | 2023-03-16 12:37PM EDT | 160.00 | 19.00 | 10.60 | 12.70 | 0.00 | - | 1 | 31 | 0.00% |
| AWK230616P00165000 | 2023-02-07 3:55PM EDT | 165.00 | 13.30 | 27.00 | 31.50 | 0.00 | - | 20 | 10 | 184.91% |
| AWK230616P00170000 | 2023-01-11 11:06AM EDT | 170.00 | 13.55 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 62.01% |
| AWK230616P00175000 | 2022-11-29 12:30PM EDT | 175.00 | 29.24 | 21.90 | 22.30 | 0.00 | - | - | 5 | 0.00% |
| AWK230616P00195000 | 2022-12-05 11:45AM EDT | 195.00 | 41.47 | 34.70 | 39.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.