American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517C00105000 | 2024-04-16 11:34AM EDT | 105.00 | 10.40 | 18.10 | 22.50 | 0.00 | - | - | 7 | 92.43% |
| AWK240517C00110000 | 2024-04-16 1:05PM EDT | 110.00 | 5.90 | 13.10 | 17.80 | 0.00 | - | 4 | 6 | 80.13% |
| AWK240517C00115000 | 2024-05-01 9:46AM EDT | 115.00 | 6.50 | 8.30 | 12.90 | -1.04 | -13.79% | 1 | 377 | 64.43% |
| AWK240517C00120000 | 2024-05-01 2:38PM EDT | 120.00 | 6.00 | 3.80 | 8.00 | +2.30 | +62.16% | 8 | 1,081 | 47.71% |
| AWK240517C00125000 | 2024-05-01 3:42PM EDT | 125.00 | 2.65 | 2.35 | 2.75 | +1.30 | +96.30% | 53 | 426 | 24.98% |
| AWK240517C00130000 | 2024-05-01 3:41PM EDT | 130.00 | 0.70 | 0.65 | 0.80 | +0.42 | +150.00% | 236 | 122 | 23.00% |
| AWK240517C00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 154 | 22 | 24.95% |
| AWK240517C00140000 | 2024-03-18 12:40PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 44.39% |
| AWK240517C00150000 | 2024-03-18 11:35AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.98% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517P00085000 | 2024-04-12 1:20PM EDT | 85.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 161.57% |
| AWK240517P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 23 | 11 | 46.48% |
| AWK240517P00105000 | 2024-05-01 3:03PM EDT | 105.00 | 0.15 | 0.00 | 0.15 | -0.06 | -28.57% | 3 | 54 | 44.63% |
| AWK240517P00110000 | 2024-05-01 3:11PM EDT | 110.00 | 0.26 | 0.10 | 0.30 | -0.04 | -13.33% | 10 | 164 | 39.94% |
| AWK240517P00115000 | 2024-05-01 3:40PM EDT | 115.00 | 0.38 | 0.20 | 0.40 | -0.19 | -33.33% | 74 | 713 | 31.06% |
| AWK240517P00120000 | 2024-05-01 3:38PM EDT | 120.00 | 0.85 | 0.85 | 1.00 | -0.77 | -47.53% | 77 | 359 | 27.12% |
| AWK240517P00125000 | 2024-05-01 2:07PM EDT | 125.00 | 2.95 | 2.55 | 3.00 | -1.55 | -34.44% | 9 | 27 | 28.42% |
© 2024 Yahoo. All rights reserved.