American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616C00100000 | 2023-02-10 10:32AM EDT | 100.00 | 50.00 | 33.50 | 36.80 | 0.00 | - | - | 1 | 0.00% |
| AWK230616C00110000 | 2022-12-21 1:44PM EDT | 110.00 | 44.93 | 41.00 | 45.60 | 0.00 | - | 3 | 3 | 86.12% |
| AWK230616C00120000 | 2023-03-22 12:31PM EDT | 120.00 | 21.40 | 25.50 | 30.20 | 0.00 | - | 4 | 5 | 52.86% |
| AWK230616C00125000 | 2023-03-17 11:20AM EDT | 125.00 | 19.70 | 22.30 | 25.00 | 0.00 | - | 1 | 1 | 44.79% |
| AWK230616C00130000 | 2023-03-23 2:08PM EDT | 130.00 | 11.90 | 17.80 | 20.00 | 0.00 | - | 2 | 16 | 37.90% |
| AWK230616C00135000 | 2023-03-10 4:32PM EDT | 135.00 | 7.30 | 13.20 | 16.40 | 0.00 | - | 12 | 24 | 37.20% |
| AWK230616C00140000 | 2023-03-31 3:33PM EDT | 140.00 | 10.50 | 9.10 | 11.90 | +4.50 | +75.00% | 1 | 37 | 31.46% |
| AWK230616C00145000 | 2023-03-31 3:12PM EDT | 145.00 | 6.80 | 7.00 | 7.80 | -0.11 | -1.59% | 27 | 56 | 26.33% |
| AWK230616C00150000 | 2023-03-31 3:58PM EDT | 150.00 | 4.85 | 4.80 | 5.20 | +1.55 | +46.97% | 11 | 254 | 25.09% |
| AWK230616C00155000 | 2023-03-31 12:11PM EDT | 155.00 | 2.41 | 2.35 | 3.40 | +0.29 | +13.68% | 4 | 238 | 24.73% |
| AWK230616C00160000 | 2023-03-29 12:08PM EDT | 160.00 | 1.25 | 1.15 | 1.90 | 0.00 | - | 2 | 623 | 23.38% |
| AWK230616C00165000 | 2023-03-31 1:51PM EDT | 165.00 | 0.80 | 0.10 | 1.10 | +0.05 | +6.67% | 3 | 111 | 23.21% |
| AWK230616C00170000 | 2023-03-17 10:14AM EDT | 170.00 | 0.56 | 0.05 | 0.80 | 0.00 | - | 1 | 29 | 24.76% |
| AWK230616C00175000 | 2023-03-24 3:53PM EDT | 175.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 1 | 114 | 29.81% |
| AWK230616C00180000 | 2023-03-03 1:41PM EDT | 180.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 20 | 844 | 30.87% |
| AWK230616C00185000 | 2023-02-14 1:26PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 38 | 33.89% |
| AWK230616C00190000 | 2023-01-17 1:06PM EDT | 190.00 | 1.05 | 0.00 | 4.70 | 0.00 | - | 14 | 26 | 62.36% |
| AWK230616C00195000 | 2023-01-11 11:06AM EDT | 195.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 54 | 47 | 52.89% |
| AWK230616C00200000 | 2023-03-01 11:06AM EDT | 200.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 55.97% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230616P00065000 | 2023-03-01 1:12PM EDT | 65.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 72.27% |
| AWK230616P00075000 | 2022-11-10 4:33PM EDT | 75.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | - | 1 | 73.10% |
| AWK230616P00080000 | 2022-10-31 10:46AM EDT | 80.00 | 0.75 | 0.30 | 3.70 | 0.00 | - | 1 | 1 | 98.22% |
| AWK230616P00090000 | 2022-11-22 4:32PM EDT | 90.00 | 0.72 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 61.43% |
| AWK230616P00095000 | 2022-11-28 2:14PM EDT | 95.00 | 0.80 | 0.50 | 0.75 | 0.00 | - | 11 | 22 | 56.98% |
| AWK230616P00100000 | 2022-12-29 12:24PM EDT | 100.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 100 | 54.00% |
| AWK230616P00105000 | 2023-03-02 3:38PM EDT | 105.00 | 0.80 | 0.25 | 0.70 | 0.00 | - | 25 | 26 | 46.88% |
| AWK230616P00110000 | 2023-03-01 3:37PM EDT | 110.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 57.84% |
| AWK230616P00115000 | 2023-03-27 11:26AM EDT | 115.00 | 0.85 | 0.50 | 1.15 | 0.00 | - | 1 | 6 | 41.05% |
| AWK230616P00120000 | 2023-03-27 11:25AM EDT | 120.00 | 1.03 | 0.70 | 1.35 | 0.00 | - | 1 | 16 | 37.16% |
| AWK230616P00125000 | 2023-03-27 11:25AM EDT | 125.00 | 1.60 | 0.65 | 1.65 | 0.00 | - | 1 | 109 | 33.63% |
| AWK230616P00130000 | 2023-03-28 12:02PM EDT | 130.00 | 2.50 | 0.80 | 2.20 | 0.00 | - | 2 | 35 | 30.99% |
| AWK230616P00135000 | 2023-03-31 3:01PM EDT | 135.00 | 2.55 | 2.25 | 3.00 | -3.55 | -58.20% | 23 | 586 | 28.59% |
| AWK230616P00140000 | 2023-03-30 10:24AM EDT | 140.00 | 3.92 | 3.10 | 4.20 | 0.00 | - | 1 | 470 | 26.58% |
| AWK230616P00145000 | 2023-03-23 2:58PM EDT | 145.00 | 12.00 | 4.70 | 6.00 | 0.00 | - | 1 | 127 | 25.18% |
| AWK230616P00150000 | 2023-03-31 12:30PM EDT | 150.00 | 7.90 | 7.40 | 7.80 | -2.00 | -20.20% | 20 | 232 | 21.66% |
| AWK230616P00155000 | 2023-03-07 1:48PM EDT | 155.00 | 18.52 | 9.10 | 12.10 | 0.00 | - | 5 | 72 | 25.53% |
| AWK230616P00160000 | 2023-03-16 12:37PM EDT | 160.00 | 19.00 | 13.00 | 15.60 | 0.00 | - | 1 | 31 | 24.33% |
| AWK230616P00165000 | 2023-02-07 3:55PM EDT | 165.00 | 13.30 | 27.00 | 31.50 | 0.00 | - | 20 | 10 | 65.31% |
| AWK230616P00170000 | 2023-01-11 11:06AM EDT | 170.00 | 13.55 | 20.30 | 23.50 | 0.00 | - | 1 | 0 | 0.00% |
| AWK230616P00175000 | 2022-11-29 12:30PM EDT | 175.00 | 29.24 | 21.90 | 22.30 | 0.00 | - | - | 5 | 0.00% |
| AWK230616P00195000 | 2022-12-05 11:45AM EDT | 195.00 | 41.47 | 34.70 | 39.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
