American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220715C00130000 | 2022-06-23 3:53PM EDT | 130.00 | 17.42 | 16.50 | 21.10 | +1.92 | +12.39% | 1 | 29 | 68.90% |
| AWK220715C00135000 | 2022-06-24 1:37PM EDT | 135.00 | 13.00 | 13.90 | 15.70 | +7.66 | +143.45% | 7 | 66 | 52.67% |
| AWK220715C00140000 | 2022-06-24 3:55PM EDT | 140.00 | 9.50 | 9.30 | 9.80 | +2.90 | +43.94% | 14 | 124 | 32.18% |
| AWK220715C00145000 | 2022-06-24 2:54PM EDT | 145.00 | 4.93 | 5.40 | 5.80 | +1.58 | +47.16% | 9 | 196 | 27.82% |
| AWK220715C00150000 | 2022-06-24 3:39PM EDT | 150.00 | 2.45 | 2.50 | 3.80 | +0.90 | +58.06% | 25 | 144 | 32.11% |
| AWK220715C00155000 | 2022-06-24 3:06PM EDT | 155.00 | 0.75 | 0.90 | 1.00 | +0.35 | +87.50% | 21 | 203 | 22.88% |
| AWK220715C00160000 | 2022-06-24 3:56PM EDT | 160.00 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 8 | 420 | 23.32% |
| AWK220715C00165000 | 2022-06-15 10:34AM EDT | 165.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 63 | 26.66% |
| AWK220715C00170000 | 2022-06-08 2:35PM EDT | 170.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 5 | 7 | 33.89% |
| AWK220715C00175000 | 2022-06-03 3:08PM EDT | 175.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 37.89% |
| AWK220715C00180000 | 2022-06-06 9:50AM EDT | 180.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.96% |
| AWK220715C00190000 | 2022-06-03 9:46AM EDT | 190.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 50.29% |
| AWK220715C00210000 | 2022-06-16 9:59AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 90 | 53.91% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220715P00090000 | 2022-06-21 3:50PM EDT | 90.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 54 | 88.28% |
| AWK220715P00100000 | 2022-06-22 9:51AM EDT | 100.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 71.29% |
| AWK220715P00105000 | 2022-06-15 1:50PM EDT | 105.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 3 | 63.28% |
| AWK220715P00115000 | 2022-06-17 10:18AM EDT | 115.00 | 1.00 | 0.05 | 0.25 | 0.00 | - | 5 | 11 | 53.61% |
| AWK220715P00120000 | 2022-06-24 1:15PM EDT | 120.00 | 0.20 | 0.15 | 0.25 | -0.12 | -37.50% | 1 | 30 | 50.10% |
| AWK220715P00125000 | 2022-06-23 2:25PM EDT | 125.00 | 0.50 | 0.25 | 0.30 | 0.00 | - | 4 | 70 | 43.51% |
| AWK220715P00130000 | 2022-06-24 2:43PM EDT | 130.00 | 0.42 | 0.35 | 0.45 | -0.31 | -42.47% | 6 | 75 | 38.70% |
| AWK220715P00135000 | 2022-06-24 11:52AM EDT | 135.00 | 0.80 | 0.55 | 0.70 | -1.00 | -55.56% | 6 | 133 | 33.89% |
| AWK220715P00140000 | 2022-06-24 2:54PM EDT | 140.00 | 1.27 | 1.00 | 1.20 | -1.83 | -59.03% | 4 | 91 | 29.63% |
| AWK220715P00145000 | 2022-06-24 1:15PM EDT | 145.00 | 2.55 | 2.05 | 2.20 | -7.08 | -73.52% | 5 | 36 | 25.86% |
| AWK220715P00150000 | 2022-06-24 3:05PM EDT | 150.00 | 4.50 | 4.00 | 4.30 | -5.00 | -52.63% | 1 | 40 | 23.87% |
| AWK220715P00155000 | 2022-06-16 12:34PM EDT | 155.00 | 23.65 | 7.30 | 7.70 | 0.00 | - | 4 | 99 | 23.27% |
| AWK220715P00160000 | 2022-06-22 1:40PM EDT | 160.00 | 20.90 | 9.50 | 14.20 | 0.00 | - | 2 | 19 | 46.47% |
| AWK220715P00165000 | 2022-06-09 3:43PM EDT | 165.00 | 14.04 | 14.60 | 19.00 | 0.00 | - | 48 | 0 | 54.00% |
| AWK220715P00170000 | 2022-06-10 9:31AM EDT | 170.00 | 22.20 | 19.20 | 24.00 | 0.00 | - | 38 | 0 | 62.44% |
© 2022 Yahoo. All rights reserved.
