American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
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 | 109.72% |
| AWK240621C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 14.90 | 18.60 | 23.40 | 0.00 | - | 2 | 33 | 76.03% |
| AWK240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 16.20 | 14.50 | 18.40 | 0.00 | - | 10 | 60 | 62.70% |
| AWK240621C00120000 | 2024-05-31 9:33AM EDT | 120.00 | 8.20 | 11.30 | 12.80 | 0.00 | - | 6 | 279 | 41.36% |
| AWK240621C00125000 | 2024-05-31 9:40AM EDT | 125.00 | 4.95 | 6.80 | 8.90 | 0.00 | - | 1 | 210 | 40.63% |
| AWK240621C00130000 | 2024-05-31 3:07PM EDT | 130.00 | 2.51 | 3.20 | 5.30 | 0.00 | - | 2 | 655 | 36.44% |
| AWK240621C00135000 | 2024-05-31 3:59PM EDT | 135.00 | 1.00 | 0.00 | 2.35 | 0.00 | - | 25 | 501 | 30.76% |
| AWK240621C00140000 | 2024-05-31 3:57PM EDT | 140.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 150 | 533 | 23.12% |
| AWK240621C00145000 | 2024-05-31 11:24AM EDT | 145.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 392 | 31.96% |
| AWK240621C00150000 | 2024-05-30 1:00PM EDT | 150.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 31.74% |
| AWK240621C00155000 | 2024-05-20 10:07AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 332 | 53.56% |
| AWK240621C00160000 | 2024-05-30 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| AWK240621C00165000 | 2024-05-13 2:34PM EDT | 165.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 94.04% |
| AWK240621C00170000 | 2024-04-29 2:26PM EDT | 170.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 32 | 74.56% |
| AWK240621C00175000 | 2024-05-13 2:34PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AWK240621C00180000 | 2024-05-13 2:34PM EDT | 180.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 116.28% |
| AWK240621C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 50.00% |
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 | 0.25 | 0.00 | - | 2 | 9 | 152.34% |
| AWK240621P00065000 | 2023-09-28 12:02PM EDT | 65.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 2 | 2 | 177.34% |
| AWK240621P00075000 | 2023-10-23 12:31PM EDT | 75.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | - | 5 | 146.68% |
| AWK240621P00080000 | 2023-11-02 10:14AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 113.77% |
| AWK240621P00085000 | 2023-10-24 9:57AM EDT | 85.00 | 1.75 | 0.15 | 1.20 | 0.00 | - | 1 | 5 | 120.36% |
| AWK240621P00090000 | 2024-05-07 10:31AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 148.83% |
| AWK240621P00095000 | 2024-05-01 2:40PM EDT | 95.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 132.81% |
| AWK240621P00100000 | 2024-05-31 9:30AM EDT | 100.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 117.38% |
| AWK240621P00105000 | 2024-05-16 10:44AM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 120 | 102.39% |
| AWK240621P00110000 | 2024-05-29 3:55PM EDT | 110.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 387 | 54.88% |
| AWK240621P00115000 | 2024-05-23 2:24PM EDT | 115.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 2 | 485 | 53.56% |
| AWK240621P00120000 | 2024-05-31 3:51PM EDT | 120.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 189 | 34.23% |
| AWK240621P00125000 | 2024-06-03 9:58AM EDT | 125.00 | 0.60 | 0.60 | 0.80 | -0.21 | -20.59% | 9 | 210 | 26.32% |
| AWK240621P00130000 | 2024-05-31 3:59PM EDT | 130.00 | 1.84 | 1.20 | 1.85 | -0.11 | -5.64% | 1 | 117 | 22.28% |
| AWK240621P00135000 | 2024-05-24 9:45AM EDT | 135.00 | 6.92 | 2.45 | 6.50 | 0.00 | - | 1 | 350 | 38.97% |
| AWK240621P00140000 | 2024-05-21 9:54AM EDT | 140.00 | 5.60 | 7.20 | 10.50 | 0.00 | - | 1 | 0 | 44.07% |
| AWK240621P00145000 | 2024-05-16 3:09PM EDT | 145.00 | 10.60 | 12.10 | 16.00 | 0.00 | - | 12 | 0 | 60.89% |
© 2024 Yahoo. All rights reserved.