American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK231215C00070000 | 2023-11-01 9:35AM EST | 70.00 | 48.20 | 61.00 | 65.40 | 0.00 | - | 3 | 0 | 282.76% |
| AWK231215C00080000 | 2023-09-19 12:03PM EST | 80.00 | 58.20 | 36.80 | 38.20 | 0.00 | - | 2 | 5 | 0.00% |
| AWK231215C00105000 | 2023-10-19 1:47PM EST | 105.00 | 13.99 | 25.10 | 29.90 | 0.00 | - | 2 | 2 | 109.91% |
| AWK231215C00110000 | 2023-10-31 10:42AM EST | 110.00 | 9.68 | 19.60 | 24.50 | 0.00 | - | 1 | 3 | 80.22% |
| AWK231215C00115000 | 2023-11-14 3:59PM EST | 115.00 | 15.35 | 14.20 | 18.90 | 0.00 | - | 1 | 12 | 101.66% |
| AWK231215C00120000 | 2023-12-04 10:15AM EST | 120.00 | 13.50 | 10.00 | 14.00 | 0.00 | - | 5 | 185 | 82.76% |
| AWK231215C00125000 | 2023-12-04 11:12AM EST | 125.00 | 8.20 | 6.50 | 7.40 | 0.00 | - | 2 | 209 | 38.57% |
| AWK231215C00130000 | 2023-12-05 1:58PM EST | 130.00 | 2.30 | 2.60 | 2.80 | -1.95 | -45.88% | 2 | 254 | 23.58% |
| AWK231215C00135000 | 2023-12-05 2:37PM EST | 135.00 | 0.35 | 0.45 | 0.55 | -0.75 | -68.18% | 4 | 361 | 20.61% |
| AWK231215C00140000 | 2023-12-05 3:29PM EST | 140.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 10 | 274 | 24.95% |
| AWK231215C00145000 | 2023-11-27 3:08PM EST | 145.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 115 | 4,024 | 35.25% |
| AWK231215C00150000 | 2023-12-05 1:49PM EST | 150.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 2 | 4,014 | 37.31% |
| AWK231215C00155000 | 2023-11-28 12:22PM EST | 155.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 65.43% |
| AWK231215C00160000 | 2023-12-05 2:06PM EST | 160.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 1 | 0 | 72.85% |
| AWK231215C00165000 | 2023-08-22 2:48PM EST | 165.00 | 0.66 | 0.00 | 0.40 | 0.00 | - | 7 | 46 | 72.75% |
| AWK231215C00170000 | 2023-09-14 12:14PM EST | 170.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 66.02% |
| AWK231215C00175000 | 2023-07-12 8:30AM EST | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AWK231215C00185000 | 2023-11-09 11:27AM EST | 185.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 113.77% |
| AWK231215C00195000 | 2023-07-21 1:24PM EST | 195.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 136.04% |
| AWK231215C00200000 | 2023-07-31 9:07AM EST | 200.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 2 | 25 | 117.77% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK231215P00095000 | 2023-11-07 3:02PM EST | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 88.28% |
| AWK231215P00100000 | 2023-11-09 11:27AM EST | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| AWK231215P00105000 | 2023-11-07 1:31PM EST | 105.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 60.16% |
| AWK231215P00110000 | 2023-12-01 12:33PM EST | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 9 | 33 | 54.49% |
| AWK231215P00115000 | 2023-12-01 12:33PM EST | 115.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 37 | 128 | 45.90% |
| AWK231215P00120000 | 2023-12-01 12:25PM EST | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 361 | 30.96% |
| AWK231215P00125000 | 2023-12-05 12:43PM EST | 125.00 | 0.31 | 0.20 | 0.35 | +0.01 | +3.33% | 1 | 255 | 26.27% |
| AWK231215P00130000 | 2023-12-05 9:30AM EST | 130.00 | 1.20 | 0.95 | 1.10 | +0.45 | +60.00% | 19 | 555 | 19.73% |
| AWK231215P00135000 | 2023-11-28 9:52AM EST | 135.00 | 3.40 | 2.95 | 4.10 | -1.42 | -29.46% | 1 | 120 | 19.51% |
| AWK231215P00140000 | 2023-11-03 10:30AM EST | 140.00 | 10.00 | 4.80 | 9.50 | 0.00 | - | 10 | 1 | 41.28% |
| AWK231215P00145000 | 2023-12-05 2:23PM EST | 145.00 | 14.08 | 11.30 | 16.00 | +0.28 | +2.03% | 1 | 8 | 79.49% |
| AWK231215P00150000 | 2023-08-09 2:46PM EST | 150.00 | 11.10 | 11.60 | 14.50 | 0.00 | - | 6 | 24 | 0.00% |
| AWK231215P00155000 | 2023-04-26 1:17PM EST | 155.00 | 14.00 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.