American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621C00095000 | 2024-01-30 12:30PM EDT | 95.00 | 30.60 | 22.30 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AWK240621C00100000 | 2023-11-17 11:25AM EDT | 100.00 | 34.70 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 110.67% |
| AWK240621C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 14.90 | 13.50 | 18.10 | +2.50 | +20.16% | 2 | 37 | 48.04% |
| AWK240621C00115000 | 2024-04-22 3:41PM EDT | 115.00 | 7.10 | 9.70 | 13.00 | 0.00 | - | 1 | 70 | 37.50% |
| AWK240621C00120000 | 2024-05-01 1:56PM EDT | 120.00 | 6.80 | 6.30 | 8.00 | +1.90 | +38.78% | 8 | 310 | 27.27% |
| AWK240621C00125000 | 2024-05-01 3:11PM EDT | 125.00 | 4.20 | 4.00 | 4.40 | +1.43 | +51.62% | 91 | 206 | 23.05% |
| AWK240621C00130000 | 2024-05-01 3:56PM EDT | 130.00 | 2.11 | 1.95 | 2.20 | +0.86 | +68.80% | 21 | 266 | 21.85% |
| AWK240621C00135000 | 2024-05-01 3:14PM EDT | 135.00 | 1.04 | 0.70 | 1.35 | +0.60 | +136.36% | 3 | 126 | 24.22% |
| AWK240621C00140000 | 2024-04-30 3:23PM EDT | 140.00 | 0.15 | 0.25 | 0.65 | 0.00 | - | 1 | 143 | 24.34% |
| AWK240621C00145000 | 2024-04-16 1:15PM EDT | 145.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 366 | 60.52% |
| AWK240621C00150000 | 2024-05-01 11:16AM EDT | 150.00 | 0.35 | 0.10 | 0.30 | +0.30 | +600.00% | 9 | 105 | 28.91% |
| AWK240621C00155000 | 2024-03-18 9:50AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 330 | 36.57% |
| AWK240621C00160000 | 2024-04-24 10:00AM EDT | 160.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 61.24% |
| AWK240621C00165000 | 2024-04-12 3:49PM EDT | 165.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 66.06% |
| AWK240621C00170000 | 2024-04-29 2:26PM EDT | 170.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 32 | 46.14% |
| AWK240621C00175000 | 2024-04-23 2:42PM EDT | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 47.12% |
| AWK240621C00180000 | 2023-10-24 10:53AM EDT | 180.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 1 | 12 | 53.37% |
| AWK240621C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621P00060000 | 2024-04-11 2:34PM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 9 | 91.41% |
| AWK240621P00065000 | 2023-09-28 12:02PM EDT | 65.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 2 | 2 | 101.22% |
| AWK240621P00075000 | 2023-10-23 12:31PM EDT | 75.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | - | 5 | 82.47% |
| AWK240621P00080000 | 2023-11-02 10:14AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 62.99% |
| AWK240621P00085000 | 2023-10-24 9:57AM EDT | 85.00 | 1.75 | 0.15 | 1.20 | 0.00 | - | 1 | 5 | 66.21% |
| AWK240621P00090000 | 2023-11-13 10:37AM EDT | 90.00 | 1.30 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 54.44% |
| AWK240621P00095000 | 2024-04-16 1:35PM EDT | 95.00 | 0.06 | 0.00 | 0.20 | -0.54 | -90.00% | 1 | 33 | 39.31% |
| AWK240621P00100000 | 2024-05-01 9:42AM EDT | 100.00 | 0.05 | 0.00 | 1.20 | -0.15 | -75.00% | 13 | 38 | 49.85% |
| AWK240621P00105000 | 2024-05-01 2:40PM EDT | 105.00 | 0.30 | 0.15 | 5.00 | -0.15 | -33.33% | 7 | 161 | 54.52% |
| AWK240621P00110000 | 2024-05-01 11:28AM EDT | 110.00 | 0.60 | 0.40 | 3.00 | -0.20 | -25.00% | 1 | 388 | 48.19% |
| AWK240621P00115000 | 2024-05-01 1:39PM EDT | 115.00 | 1.05 | 0.85 | 1.10 | -0.40 | -27.59% | 12 | 500 | 24.60% |
| AWK240621P00120000 | 2024-05-01 3:41PM EDT | 120.00 | 1.90 | 1.90 | 2.35 | -0.96 | -33.57% | 9 | 167 | 24.12% |
| AWK240621P00125000 | 2024-05-01 12:03PM EDT | 125.00 | 3.75 | 3.80 | 4.20 | -1.25 | -25.00% | 7 | 90 | 22.63% |
| AWK240621P00130000 | 2024-05-01 12:19PM EDT | 130.00 | 7.75 | 6.60 | 7.20 | -2.82 | -26.68% | 12 | 81 | 22.56% |
| AWK240621P00135000 | 2024-05-01 12:19PM EDT | 135.00 | 11.31 | 9.30 | 12.40 | -5.49 | -32.68% | 12 | 87 | 32.00% |
| AWK240621P00140000 | 2024-01-22 12:51PM EDT | 140.00 | 14.90 | 16.10 | 20.80 | 0.00 | - | 1 | 10 | 59.86% |
| AWK240621P00145000 | 2024-02-26 12:28PM EDT | 145.00 | 27.91 | 21.20 | 26.00 | 0.00 | - | 1 | 0 | 53.77% |
© 2024 Yahoo. All rights reserved.