AWK - American Water Works Company, Inc.
NYSE - NYSE Delayed 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 | 2023-05-23 12:21PM EDT | 70.00 | 75.00 | 71.10 | 75.50 | 0.00 | - | 2 | 1 | 230.52% |
| 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 | 200.24% |
| AWK230616C00120000 | 2023-04-25 12:21PM EDT | 120.00 | 33.15 | 21.90 | 24.50 | 0.00 | - | 1 | 5 | 64.28% |
| AWK230616C00125000 | 2023-04-12 9:37AM EDT | 125.00 | 28.80 | 23.50 | 28.20 | 0.00 | - | 1 | 0 | 121.95% |
| AWK230616C00130000 | 2023-05-18 2:03PM EDT | 130.00 | 12.20 | 12.00 | 15.60 | 0.00 | - | 2 | 13 | 55.30% |
| AWK230616C00135000 | 2023-05-23 1:31PM EDT | 135.00 | 10.10 | 9.00 | 10.20 | 0.00 | - | 1 | 26 | 38.20% |
| AWK230616C00140000 | 2023-05-25 2:22PM EDT | 140.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 2 | 36 | 27.15% |
| AWK230616C00145000 | 2023-05-26 3:47PM EDT | 145.00 | 2.32 | 2.15 | 2.40 | +0.12 | +5.45% | 35 | 179 | 23.68% |
| AWK230616C00150000 | 2023-05-26 12:06PM EDT | 150.00 | 0.50 | 0.60 | 0.90 | -0.20 | -28.57% | 13 | 438 | 23.56% |
| AWK230616C00155000 | 2023-05-24 3:39PM EDT | 155.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 20 | 435 | 27.66% |
| AWK230616C00160000 | 2023-05-26 10:24AM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 627 | 31.35% |
| AWK230616C00165000 | 2023-05-25 12:29PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 157 | 36.62% |
| AWK230616C00170000 | 2023-05-25 2:07PM EDT | 170.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 97 | 40.97% |
| AWK230616C00175000 | 2023-04-25 1:09PM EDT | 175.00 | 0.39 | 0.00 | 0.25 | 0.00 | - | 1 | 98 | 48.44% |
| AWK230616C00180000 | 2023-04-26 3:41PM EDT | 180.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 210 | 491 | 49.51% |
| AWK230616C00185000 | 2023-05-15 10:01AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 54.39% |
| AWK230616C00190000 | 2023-05-22 9:30AM EDT | 190.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 53.71% |
| AWK230616C00195000 | 2023-05-19 9:52AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 45 | 57.81% |
| AWK230616C00200000 | 2023-04-27 11:23AM EDT | 200.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 4 | 24 | 61.91% |
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 | 142.19% |
| AWK230616P00075000 | 2022-11-10 4:33PM EDT | 75.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 1 | 143.55% |
| AWK230616P00080000 | 2022-10-31 10:46AM EDT | 80.00 | 0.75 | 0.30 | 3.70 | 0.00 | - | 1 | 1 | 193.12% |
| AWK230616P00090000 | 2023-04-25 2:48PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 87.50% |
| AWK230616P00095000 | 2022-11-28 2:14PM EDT | 95.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 11 | 22 | 110.45% |
| AWK230616P00100000 | 2023-05-17 2:50PM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 91 | 69.53% |
| AWK230616P00105000 | 2023-05-05 12:36PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 30 | 61.13% |
| AWK230616P00110000 | 2023-05-12 3:15PM EDT | 110.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 52.93% |
| AWK230616P00115000 | 2023-05-22 1:03PM EDT | 115.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 52.73% |
| AWK230616P00120000 | 2023-05-22 2:13PM EDT | 120.00 | 0.11 | 0.10 | 0.25 | 0.00 | - | 1 | 25 | 46.00% |
| AWK230616P00125000 | 2023-05-22 1:37PM EDT | 125.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 159 | 41.21% |
| AWK230616P00130000 | 2023-05-23 9:30AM EDT | 130.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 55 | 40.87% |
| AWK230616P00135000 | 2023-05-26 3:55PM EDT | 135.00 | 0.70 | 0.60 | 0.75 | -0.05 | -6.67% | 2 | 641 | 27.22% |
| AWK230616P00140000 | 2023-05-26 3:01PM EDT | 140.00 | 1.63 | 1.40 | 1.60 | -0.12 | -6.86% | 39 | 549 | 23.41% |
| AWK230616P00145000 | 2023-05-26 3:57PM EDT | 145.00 | 3.50 | 3.20 | 3.60 | -0.35 | -9.09% | 19 | 174 | 21.05% |
| AWK230616P00150000 | 2023-05-19 1:28PM EDT | 150.00 | 8.43 | 6.00 | 8.40 | 0.00 | - | 2 | 317 | 32.76% |
| AWK230616P00155000 | 2023-05-24 12:04PM EDT | 155.00 | 12.14 | 9.90 | 12.90 | 0.00 | - | 1 | 60 | 38.49% |
| 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 | 116.37% |
| AWK230616P00170000 | 2023-01-11 11:06AM EDT | 170.00 | 13.55 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| 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.