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 | 21.50 | 25.80 | 0.00 | - | - | 7 | 105.57% |
| AWK240517C00110000 | 2024-04-16 1:05PM EDT | 110.00 | 5.90 | 16.50 | 20.80 | 0.00 | - | 4 | 6 | 88.72% |
| AWK240517C00115000 | 2024-05-03 10:13AM EDT | 115.00 | 13.30 | 11.70 | 16.10 | +3.30 | +33.00% | 3 | 373 | 76.20% |
| AWK240517C00120000 | 2024-05-03 3:11PM EDT | 120.00 | 8.30 | 6.50 | 11.00 | +2.30 | +38.33% | 3 | 1,075 | 57.32% |
| AWK240517C00125000 | 2024-05-03 3:42PM EDT | 125.00 | 3.80 | 4.10 | 4.50 | +1.35 | +55.10% | 17 | 500 | 21.36% |
| AWK240517C00130000 | 2024-05-03 3:15PM EDT | 130.00 | 0.92 | 1.05 | 1.15 | +0.47 | +104.44% | 47 | 335 | 16.85% |
| AWK240517C00135000 | 2024-05-03 9:59AM EDT | 135.00 | 0.20 | 0.05 | 0.20 | +0.13 | +185.71% | 3 | 159 | 18.16% |
| AWK240517C00140000 | 2024-05-02 10:55AM EDT | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 10 | 62.40% |
| AWK240517C00150000 | 2024-03-18 11:35AM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.88% |
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 | 186.28% |
| AWK240517P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 32 | 78.91% |
| AWK240517P00105000 | 2024-05-03 11:33AM EDT | 105.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 54 | 55.57% |
| AWK240517P00110000 | 2024-05-03 11:30AM EDT | 110.00 | 0.15 | 0.05 | 0.15 | +0.09 | +150.00% | 5 | 159 | 44.73% |
| AWK240517P00115000 | 2024-05-03 1:14PM EDT | 115.00 | 0.17 | 0.10 | 0.25 | +0.02 | +13.33% | 4 | 683 | 37.84% |
| AWK240517P00120000 | 2024-05-03 11:19AM EDT | 120.00 | 0.30 | 0.15 | 0.25 | -0.85 | -73.91% | 22 | 343 | 26.22% |
| AWK240517P00125000 | 2024-05-03 9:30AM EDT | 125.00 | 1.35 | 0.65 | 0.80 | -2.30 | -63.01% | 1 | 25 | 22.00% |
© 2024 Yahoo. All rights reserved.