American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021C00130000 | 2022-09-30 2:10PM EDT | 130.00 | 5.00 | 4.10 | 4.50 | -2.65 | -34.64% | 13 | 15 | 37.33% |
| AWK221021C00135000 | 2022-09-30 2:28PM EDT | 135.00 | 2.50 | 2.10 | 2.20 | -1.30 | -34.21% | 20 | 14 | 34.67% |
| AWK221021C00140000 | 2022-09-30 3:01PM EDT | 140.00 | 1.05 | 0.95 | 1.05 | -0.85 | -44.74% | 8 | 50 | 34.91% |
| AWK221021C00145000 | 2022-09-30 3:04PM EDT | 145.00 | 0.49 | 0.45 | 0.55 | -0.53 | -51.96% | 24 | 75 | 36.96% |
| AWK221021C00150000 | 2022-09-30 1:50PM EDT | 150.00 | 0.22 | 0.15 | 0.30 | -0.23 | -51.11% | 18 | 239 | 39.21% |
| AWK221021C00155000 | 2022-09-30 1:55PM EDT | 155.00 | 0.19 | 0.15 | 0.20 | -0.21 | -52.50% | 5 | 300 | 42.68% |
| AWK221021C00160000 | 2022-09-30 10:56AM EDT | 160.00 | 0.16 | 0.05 | 0.20 | -0.01 | -5.88% | 2 | 875 | 48.83% |
| AWK221021C00165000 | 2022-09-28 2:43PM EDT | 165.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 83 | 52.15% |
| AWK221021C00170000 | 2022-09-28 3:56PM EDT | 170.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 3 | 402 | 57.42% |
| AWK221021C00175000 | 2022-09-27 10:51AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 60.94% |
| AWK221021C00180000 | 2022-09-20 12:31PM EDT | 180.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 58.40% |
| AWK221021C00190000 | 2022-09-07 10:06AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 69.92% |
| AWK221021C00195000 | 2022-09-12 1:52PM EDT | 195.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 79.10% |
| AWK221021C00220000 | 2022-09-16 3:55PM EDT | 220.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 98.44% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021P00095000 | 2022-09-26 1:07PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 1,819 | 59.18% |
| AWK221021P00100000 | 2022-09-27 11:43AM EDT | 100.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 4 | 433 | 59.28% |
| AWK221021P00105000 | 2022-09-30 11:04AM EDT | 105.00 | 0.31 | 0.00 | 4.80 | +0.11 | +55.00% | 7 | 1 | 98.95% |
| AWK221021P00110000 | 2022-09-16 1:29PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 84.13% |
| AWK221021P00115000 | 2022-09-30 1:52PM EDT | 115.00 | 0.74 | 0.70 | 0.85 | +0.42 | +131.25% | 130 | 15 | 47.75% |
| AWK221021P00120000 | 2022-09-30 3:17PM EDT | 120.00 | 1.30 | 1.25 | 1.40 | +0.20 | +18.18% | 26 | 10 | 42.99% |
| AWK221021P00125000 | 2022-09-30 1:14PM EDT | 125.00 | 1.90 | 2.15 | 2.35 | +0.35 | +22.58% | 8 | 65 | 38.45% |
| AWK221021P00130000 | 2022-09-30 11:43AM EDT | 130.00 | 3.10 | 3.80 | 4.00 | +0.45 | +16.98% | 9 | 63 | 34.47% |
| AWK221021P00135000 | 2022-09-30 3:16PM EDT | 135.00 | 6.30 | 6.70 | 6.90 | +1.70 | +36.96% | 16 | 92 | 33.37% |
| AWK221021P00140000 | 2022-09-30 10:35AM EDT | 140.00 | 8.17 | 10.40 | 12.40 | +2.27 | +38.47% | 13 | 109 | 51.25% |
| AWK221021P00145000 | 2022-09-30 3:38PM EDT | 145.00 | 15.10 | 14.30 | 15.90 | +3.38 | +28.84% | 1 | 74 | 44.97% |
| AWK221021P00150000 | 2022-09-30 9:43AM EDT | 150.00 | 16.11 | 18.70 | 21.50 | -0.11 | -0.68% | 1 | 81 | 62.33% |
| AWK221021P00155000 | 2022-09-22 10:56AM EDT | 155.00 | 12.70 | 24.50 | 26.20 | 0.00 | - | 2 | 59 | 51.66% |
| AWK221021P00160000 | 2022-08-30 10:07AM EDT | 160.00 | 9.60 | 23.00 | 27.90 | 0.00 | - | 3 | 18 | 0.00% |
| AWK221021P00165000 | 2022-09-13 2:58PM EDT | 165.00 | 13.00 | 32.50 | 37.10 | 0.00 | - | 1 | 3 | 95.87% |
| AWK221021P00170000 | 2022-09-12 10:15AM EDT | 170.00 | 14.60 | 37.50 | 42.00 | 0.00 | - | 5 | 0 | 102.15% |
© 2022 Yahoo. All rights reserved.
