American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617C00140000 | 2021-11-05 10:32AM EDT | 140.00 | 32.60 | 34.00 | 36.70 | 0.00 | - | 2 | 3 | 208.83% |
| AWK220617C00145000 | 2022-01-03 2:31PM EDT | 145.00 | 39.80 | 34.60 | 35.40 | 0.00 | - | 1 | 51 | 219.58% |
| AWK220617C00150000 | 2021-12-27 11:47AM EDT | 150.00 | 35.14 | 29.70 | 31.00 | 0.00 | - | 3 | 65 | 201.73% |
| AWK220617C00155000 | 2021-12-16 11:16AM EDT | 155.00 | 31.12 | 25.90 | 26.60 | 0.00 | - | 81 | 61 | 187.22% |
| AWK220617C00160000 | 2021-12-30 2:44PM EDT | 160.00 | 30.00 | 21.20 | 22.60 | 0.00 | - | 20 | 59 | 170.74% |
| AWK220617C00165000 | 2022-01-04 3:59PM EDT | 165.00 | 19.10 | 17.60 | 18.80 | 0.00 | - | 1 | 101 | 157.65% |
| AWK220617C00170000 | 2022-01-04 4:22PM EDT | 170.00 | 16.35 | 14.50 | 15.50 | 0.00 | - | 6 | 167 | 146.78% |
| AWK220617C00175000 | 2022-01-04 3:56PM EDT | 175.00 | 13.40 | 11.10 | 12.40 | 0.00 | - | 1 | 16 | 134.42% |
| AWK220617C00180000 | 2022-01-05 11:20AM EDT | 180.00 | 9.99 | 8.30 | 9.70 | -3.61 | -26.54% | 2 | 206 | 123.78% |
| AWK220617C00185000 | 2021-12-29 12:03PM EDT | 185.00 | 11.70 | 6.90 | 8.20 | 0.00 | - | 12 | 22 | 120.67% |
| AWK220617C00190000 | 2022-01-05 11:06AM EDT | 190.00 | 5.62 | 5.20 | 6.50 | -0.29 | -4.91% | 1 | 19 | 114.40% |
| AWK220617C00195000 | 2021-12-31 4:21PM EDT | 195.00 | 8.20 | 4.10 | 5.10 | 0.00 | - | 1 | 25 | 110.14% |
| AWK220617C00200000 | 2022-01-03 1:13PM EDT | 200.00 | 4.60 | 3.10 | 3.60 | 0.00 | - | 1 | 99 | 104.18% |
| AWK220617C00210000 | 2021-12-31 2:49PM EDT | 210.00 | 3.55 | 1.75 | 2.75 | 0.00 | - | 3 | 11 | 102.03% |
| AWK220617C00220000 | 2021-12-31 4:33PM EDT | 220.00 | 2.11 | 0.10 | 2.40 | 0.00 | - | 2 | 7 | 96.41% |
| AWK220617C00230000 | 2021-12-20 12:56PM EDT | 230.00 | 1.25 | 0.70 | 0.90 | 0.00 | - | - | 6 | 95.07% |
| AWK220617C00240000 | 2022-01-04 12:25PM EDT | 240.00 | 0.61 | 0.40 | 0.80 | 0.00 | - | 2 | 11 | 96.73% |
| AWK220617C00250000 | 2021-12-27 10:48AM EDT | 250.00 | 0.55 | 0.10 | 4.80 | 0.00 | - | 2 | 8 | 136.62% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617P00090000 | 2021-12-08 10:52AM EDT | 90.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 6 | 112.79% |
| AWK220617P00105000 | 2021-12-03 10:45AM EDT | 105.00 | 1.08 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 72.80% |
| AWK220617P00115000 | 2021-12-20 11:14AM EDT | 115.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 83.59% |
| AWK220617P00120000 | 2021-11-10 3:47PM EDT | 120.00 | 1.35 | 1.10 | 1.35 | 0.00 | - | 1 | 12 | 58.59% |
| AWK220617P00125000 | 2021-12-27 2:18PM EDT | 125.00 | 0.99 | 0.95 | 1.15 | 0.00 | - | 1 | 25 | 48.36% |
| AWK220617P00130000 | 2022-01-04 11:46AM EDT | 130.00 | 1.06 | 1.10 | 1.35 | 0.00 | - | 1 | 14 | 41.43% |
| AWK220617P00135000 | 2022-01-05 4:49PM EDT | 135.00 | 1.50 | 1.40 | 2.40 | +0.16 | +11.94% | 10 | 138 | 40.88% |
| AWK220617P00140000 | 2021-12-23 1:38PM EDT | 140.00 | 1.85 | 1.75 | 2.50 | 0.00 | - | 1 | 15 | 30.30% |
| AWK220617P00145000 | 2021-12-28 1:40PM EDT | 145.00 | 1.90 | 2.15 | 3.00 | 0.00 | - | 2 | 26 | 20.42% |
| AWK220617P00150000 | 2021-12-31 4:22PM EDT | 150.00 | 1.95 | 2.20 | 3.60 | 0.00 | - | 1 | 21 | 0.00% |
| AWK220617P00155000 | 2022-01-04 2:45PM EDT | 155.00 | 3.20 | 3.40 | 5.00 | 0.00 | - | 1 | 20 | 0.00% |
| AWK220617P00160000 | 2022-01-03 1:50PM EDT | 160.00 | 3.60 | 4.30 | 4.70 | 0.00 | - | 7 | 22 | 0.00% |
| AWK220617P00165000 | 2021-12-31 4:21PM EDT | 165.00 | 3.70 | 5.50 | 6.00 | 0.00 | - | 1 | 35 | 0.00% |
| AWK220617P00170000 | 2021-12-29 4:56PM EDT | 170.00 | 5.08 | 7.10 | 7.80 | 0.00 | - | 2 | 23 | 0.00% |
| AWK220617P00175000 | 2022-01-04 2:55PM EDT | 175.00 | 8.34 | 9.10 | 9.70 | 0.00 | - | 1 | 12 | 0.00% |
| AWK220617P00180000 | 2022-01-03 10:55AM EDT | 180.00 | 8.60 | 11.60 | 12.20 | 0.00 | - | 2 | 10 | 0.00% |
| AWK220617P00185000 | 2021-12-31 4:31PM EDT | 185.00 | 9.30 | 14.50 | 15.20 | 0.00 | - | 1 | 4 | 0.00% |
| AWK220617P00200000 | 2021-10-29 10:08AM EDT | 200.00 | 29.00 | 31.80 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
