American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220C00065000 | 2024-03-21 2:35PM EDT | 65.00 | 55.50 | 52.00 | 56.80 | 0.00 | - | 1 | 21 | 0.00% |
| AWK241220C00080000 | 2024-03-19 9:41AM EDT | 80.00 | 39.90 | 36.50 | 41.30 | 0.00 | - | 1 | 3 | 0.00% |
| AWK241220C00095000 | 2024-03-21 9:50AM EDT | 95.00 | 27.85 | 24.90 | 27.50 | 0.00 | - | 2 | 6 | 0.00% |
| AWK241220C00100000 | 2024-03-27 9:59AM EDT | 100.00 | 23.40 | 24.60 | 25.60 | 0.00 | - | 2 | 5 | 18.57% |
| AWK241220C00105000 | 2024-04-25 11:38AM EDT | 105.00 | 20.70 | 21.60 | 26.30 | 0.00 | - | 1 | 0 | 38.40% |
| AWK241220C00110000 | 2024-04-16 2:48PM EDT | 110.00 | 12.23 | 17.50 | 20.80 | 0.00 | - | 1 | 4 | 31.39% |
| AWK241220C00115000 | 2024-05-01 2:38PM EDT | 115.00 | 16.40 | 14.00 | 17.20 | +2.10 | +14.69% | 11 | 31 | 29.96% |
| AWK241220C00120000 | 2024-05-01 11:27AM EDT | 120.00 | 12.23 | 11.80 | 15.30 | +3.57 | +41.22% | 10 | 30 | 32.27% |
| AWK241220C00125000 | 2024-04-29 10:14AM EDT | 125.00 | 8.00 | 8.90 | 10.90 | 0.00 | - | 2 | 86 | 27.24% |
| AWK241220C00130000 | 2024-04-30 3:39PM EDT | 130.00 | 6.21 | 6.40 | 8.60 | 0.00 | - | 1 | 66 | 26.77% |
| AWK241220C00135000 | 2024-04-23 9:52AM EDT | 135.00 | 2.50 | 4.90 | 6.40 | 0.00 | - | 1 | 92 | 25.66% |
| AWK241220C00140000 | 2024-04-30 1:36PM EDT | 140.00 | 2.55 | 3.00 | 3.90 | 0.00 | - | 13 | 1,066 | 22.66% |
| AWK241220C00145000 | 2024-04-18 3:34PM EDT | 145.00 | 1.40 | 2.20 | 3.00 | 0.00 | - | 2 | 55 | 23.14% |
| AWK241220C00150000 | 2024-05-01 3:33PM EDT | 150.00 | 1.83 | 1.30 | 2.00 | +0.53 | +40.77% | 5 | 121 | 22.45% |
| AWK241220C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 0.90 | 1.05 | 2.20 | 0.00 | - | 10 | 21 | 25.75% |
| AWK241220C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 0.55 | 0.50 | 0.95 | 0.00 | - | 50 | 70 | 22.22% |
| AWK241220C00165000 | 2024-02-21 12:44PM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 22.91% |
| AWK241220C00170000 | 2024-01-22 10:31AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 24.74% |
| AWK241220C00175000 | 2023-12-15 11:05AM EDT | 175.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 27.21% |
| AWK241220C00190000 | 2023-11-24 10:35AM EDT | 190.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 35.47% |
| AWK241220C00195000 | 2024-03-22 1:00PM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 36.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220P00060000 | 2024-04-11 9:53AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 5 | 61 | 46.88% |
| AWK241220P00065000 | 2024-03-05 12:26PM EDT | 65.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 34 | 47.80% |
| AWK241220P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 54.18% |
| AWK241220P00080000 | 2024-04-16 10:17AM EDT | 80.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 61.72% |
| AWK241220P00085000 | 2024-04-24 11:27AM EDT | 85.00 | 0.90 | 0.15 | 1.20 | 0.00 | - | 1 | 120 | 35.85% |
| AWK241220P00090000 | 2024-04-24 9:59AM EDT | 90.00 | 1.28 | 0.50 | 3.40 | 0.00 | - | 3 | 22 | 43.70% |
| AWK241220P00095000 | 2024-05-01 3:18PM EDT | 95.00 | 1.32 | 1.10 | 1.55 | -0.28 | -17.50% | 7 | 78 | 29.61% |
| AWK241220P00100000 | 2024-05-01 12:36PM EDT | 100.00 | 1.83 | 1.30 | 1.90 | -0.37 | -16.82% | 11 | 44 | 27.20% |
| AWK241220P00105000 | 2024-05-01 11:27AM EDT | 105.00 | 2.70 | 1.80 | 2.80 | -0.11 | -3.91% | 2 | 73 | 26.64% |
| AWK241220P00110000 | 2024-05-01 2:25PM EDT | 110.00 | 3.49 | 2.60 | 3.80 | -1.71 | -32.88% | 1 | 58 | 25.46% |
| AWK241220P00115000 | 2024-05-01 2:41PM EDT | 115.00 | 4.50 | 3.80 | 4.90 | -0.60 | -11.76% | 15 | 120 | 23.77% |
| AWK241220P00120000 | 2024-05-01 11:35AM EDT | 120.00 | 6.52 | 5.70 | 6.70 | -1.94 | -22.93% | 7 | 202 | 23.16% |
| AWK241220P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 9.65 | 7.50 | 8.80 | 0.00 | - | 1 | 60 | 22.27% |
| AWK241220P00130000 | 2024-04-24 3:21PM EDT | 130.00 | 12.41 | 9.60 | 11.10 | 0.00 | - | 3 | 27 | 20.79% |
| AWK241220P00135000 | 2024-04-24 3:21PM EDT | 135.00 | 15.89 | 11.30 | 14.30 | 0.00 | - | 2 | 25 | 20.45% |
| AWK241220P00140000 | 2024-03-01 11:57AM EDT | 140.00 | 21.49 | 17.50 | 21.00 | 0.00 | - | 1 | 1 | 28.83% |
| AWK241220P00145000 | 2023-12-26 2:03PM EDT | 145.00 | 15.80 | 22.20 | 23.30 | 0.00 | - | 3 | 18 | 24.49% |
© 2024 Yahoo. All rights reserved.