UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
71.67 +2.41 (+3.48%) GOLD FUTURES
1,958.10 -25.70 (-1.30%) DOW
32,455.89 +218.36 (+0.68%) Bitcoin GBP
22,071.71 -536.27 (-2.37%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230915C00100000 | 2023-02-10 10:34AM EDT | 100.00 | 51.00 | 34.60 | 38.80 | 0.00 | - | - | 7 | 0.00% |
| AWK230915C00115000 | 2023-03-24 9:30AM EDT | 115.00 | 24.30 | 28.10 | 32.50 | 0.00 | - | 2 | 3 | 45.01% |
| AWK230915C00120000 | 2023-03-21 10:30AM EDT | 120.00 | 24.00 | 23.70 | 28.40 | 0.00 | - | 5 | 10 | 42.59% |
| AWK230915C00125000 | 2023-03-07 12:29PM EDT | 125.00 | 19.20 | 20.60 | 23.50 | 0.00 | - | 1 | 1 | 37.32% |
| AWK230915C00130000 | 2023-03-21 11:02AM EDT | 130.00 | 17.00 | 17.50 | 19.80 | 0.00 | - | 1 | 3 | 35.46% |
| AWK230915C00135000 | 2023-03-24 12:32PM EDT | 135.00 | 13.50 | 13.00 | 16.40 | 0.00 | - | 4 | 9 | 33.84% |
| AWK230915C00140000 | 2023-03-22 10:15AM EDT | 140.00 | 9.40 | 9.40 | 14.00 | 0.00 | - | 4 | 12 | 34.15% |
| AWK230915C00145000 | 2023-03-21 10:09AM EDT | 145.00 | 8.15 | 7.60 | 10.70 | 0.00 | - | 3 | 17 | 31.36% |
| AWK230915C00150000 | 2023-03-27 10:38AM EDT | 150.00 | 5.50 | 5.50 | 7.90 | -0.27 | -4.68% | 2 | 91 | 29.06% |
| AWK230915C00155000 | 2023-03-24 11:51AM EDT | 155.00 | 4.39 | 2.20 | 6.80 | 0.00 | - | 4 | 62 | 30.41% |
| AWK230915C00160000 | 2023-03-24 1:18PM EDT | 160.00 | 3.00 | 2.60 | 5.00 | 0.00 | - | 6 | 251 | 29.11% |
| AWK230915C00165000 | 2023-03-24 2:45PM EDT | 165.00 | 1.80 | 1.70 | 2.60 | 0.00 | - | 1 | 16 | 24.66% |
| AWK230915C00170000 | 2023-03-07 3:56PM EDT | 170.00 | 1.20 | 0.10 | 3.90 | 0.00 | - | 22 | 40 | 32.04% |
| AWK230915C00175000 | 2023-02-27 4:10PM EDT | 175.00 | 1.48 | 0.10 | 4.00 | 0.00 | - | 1 | 5 | 35.19% |
| AWK230915C00180000 | 2023-03-13 10:47AM EDT | 180.00 | 1.00 | 0.45 | 2.00 | 0.00 | - | 17 | 620 | 30.02% |
| AWK230915C00185000 | 2023-03-27 12:06PM EDT | 185.00 | 1.80 | 0.20 | 1.80 | -1.30 | -41.94% | 2 | 5 | 31.33% |
| AWK230915C00200000 | 2023-01-30 10:46AM EDT | 200.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 32 | 36 | 50.16% |
| AWK230915C00230000 | 2023-01-19 1:51PM EDT | 230.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | - | 5 | 48.80% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230915P00095000 | 2023-03-13 2:49PM EDT | 95.00 | 1.10 | 0.50 | 4.80 | 0.00 | - | - | 1 | 51.49% |
| AWK230915P00100000 | 2023-02-27 3:16PM EDT | 100.00 | 1.30 | 0.15 | 1.60 | 0.00 | - | 54 | 55 | 39.99% |
| AWK230915P00105000 | 2023-02-08 1:29PM EDT | 105.00 | 1.00 | 0.10 | 3.90 | 0.00 | - | - | 10 | 47.66% |
| AWK230915P00110000 | 2023-03-14 11:22AM EDT | 110.00 | 3.04 | 1.45 | 2.90 | 0.00 | - | 2 | 8 | 38.06% |
| AWK230915P00115000 | 2023-03-07 2:15PM EDT | 115.00 | 2.50 | 1.90 | 4.10 | 0.00 | - | - | 1 | 38.31% |
| AWK230915P00120000 | 2023-02-24 10:36AM EDT | 120.00 | 3.40 | 2.50 | 4.00 | 0.00 | - | 40 | 134 | 32.95% |
| AWK230915P00125000 | 2023-03-15 10:48AM EDT | 125.00 | 5.00 | 1.90 | 5.20 | 0.00 | - | 1 | 80 | 32.00% |
| AWK230915P00130000 | 2023-03-10 2:54PM EDT | 130.00 | 8.90 | 3.30 | 6.50 | 0.00 | - | 2 | 17 | 30.58% |
| AWK230915P00135000 | 2023-03-17 10:21AM EDT | 135.00 | 5.53 | 4.40 | 8.00 | 0.00 | - | 3 | 68 | 28.99% |
| AWK230915P00140000 | 2023-03-16 11:23AM EDT | 140.00 | 8.13 | 7.20 | 9.90 | 0.00 | - | 1 | 136 | 27.68% |
| AWK230915P00145000 | 2023-03-16 12:37PM EDT | 145.00 | 10.70 | 9.40 | 12.20 | 0.00 | - | 1 | 335 | 26.51% |
| AWK230915P00150000 | 2023-02-14 10:56AM EDT | 150.00 | 9.90 | 11.00 | 15.60 | 0.00 | - | 9 | 11 | 27.27% |
| AWK230915P00155000 | 2023-03-01 10:51AM EDT | 155.00 | 17.90 | 15.40 | 18.00 | 0.00 | - | 10 | 13 | 24.36% |
© 2023 Yahoo. All rights reserved.
