UK markets open in 2 hours 52 minutes
NIKKEI 225
38,267.76 -6.29 (-0.02%) HANG SENG
18,152.13 +389.10 (+2.19%) CRUDE OIL
79.45 +0.45 (+0.57%) GOLD FUTURES
2,329.00 +18.00 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.57 -2,194.76 (-4.57%)
American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920C00085000 | 2024-01-30 12:31PM EDT | 85.00 | 43.09 | 32.60 | 37.10 | 0.00 | - | - | 1 | 0.00% |
| AWK240920C00105000 | 2024-04-16 3:31PM EDT | 105.00 | 13.38 | 20.00 | 24.50 | 0.00 | - | 10 | 4 | 41.47% |
| AWK240920C00110000 | 2024-04-18 2:23PM EDT | 110.00 | 12.00 | 16.10 | 19.80 | 0.00 | - | 10 | 11 | 36.23% |
| AWK240920C00115000 | 2024-05-01 1:26PM EDT | 115.00 | 13.70 | 13.40 | 14.70 | +3.12 | +29.49% | 9 | 332 | 29.24% |
| AWK240920C00120000 | 2024-05-01 11:32AM EDT | 120.00 | 10.00 | 8.20 | 11.30 | +1.90 | +23.46% | 8 | 145 | 27.89% |
| AWK240920C00125000 | 2024-04-26 10:51AM EDT | 125.00 | 5.70 | 7.00 | 8.40 | 0.00 | - | 2 | 172 | 26.83% |
| AWK240920C00130000 | 2024-04-30 10:59AM EDT | 130.00 | 5.00 | 4.50 | 5.70 | +1.20 | +31.58% | 5 | 382 | 24.92% |
| AWK240920C00135000 | 2024-05-01 3:57PM EDT | 135.00 | 3.23 | 2.90 | 3.60 | +0.98 | +43.56% | 1 | 64 | 23.30% |
| AWK240920C00140000 | 2024-05-01 11:00AM EDT | 140.00 | 1.65 | 1.70 | 2.30 | +0.20 | +13.79% | 2 | 19 | 22.80% |
| AWK240920C00145000 | 2024-05-01 2:27PM EDT | 145.00 | 1.05 | 0.80 | 1.20 | +0.35 | +50.00% | 4 | 353 | 21.28% |
| AWK240920C00150000 | 2024-04-24 11:23AM EDT | 150.00 | 0.40 | 0.50 | 0.75 | 0.00 | - | 5 | 20 | 21.52% |
| AWK240920C00155000 | 2024-05-01 9:37AM EDT | 155.00 | 0.55 | 0.30 | 0.55 | -0.30 | -35.29% | 2 | 1 | 22.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920P00085000 | 2024-04-17 3:45PM EDT | 85.00 | 0.66 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 39.75% |
| AWK240920P00090000 | 2024-04-04 2:31PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 63.94% |
| AWK240920P00095000 | 2024-05-01 12:58PM EDT | 95.00 | 0.65 | 0.40 | 1.70 | -0.10 | -13.33% | 1 | 579 | 39.01% |
| AWK240920P00100000 | 2024-04-25 1:43PM EDT | 100.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 213 | 237 | 28.66% |
| AWK240920P00105000 | 2024-05-01 1:50PM EDT | 105.00 | 1.38 | 1.15 | 1.40 | -0.22 | -13.75% | 7 | 52 | 26.49% |
| AWK240920P00110000 | 2024-04-30 10:10AM EDT | 110.00 | 2.40 | 1.55 | 2.05 | 0.00 | - | 3 | 108 | 24.78% |
| AWK240920P00115000 | 2024-04-26 9:56AM EDT | 115.00 | 3.37 | 2.50 | 3.10 | -0.53 | -13.59% | 6 | 59 | 23.58% |
| AWK240920P00120000 | 2024-04-26 10:22AM EDT | 120.00 | 4.62 | 3.70 | 4.80 | -0.88 | -16.00% | 6 | 87 | 23.20% |
| AWK240920P00125000 | 2024-04-30 1:13PM EDT | 125.00 | 7.30 | 6.00 | 6.60 | 0.00 | - | 1 | 37 | 21.42% |
| AWK240920P00130000 | 2024-04-29 10:36AM EDT | 130.00 | 10.80 | 8.60 | 9.50 | 0.00 | - | 1 | 6 | 21.40% |
| AWK240920P00135000 | 2024-03-18 2:07PM EDT | 135.00 | 17.70 | 18.20 | 22.50 | 0.00 | - | 7 | 12 | 53.14% |
| AWK240920P00140000 | 2024-01-31 3:59PM EDT | 140.00 | 17.17 | 18.00 | 22.80 | 0.00 | - | - | 0 | 43.03% |
| AWK240920P00145000 | 2024-02-28 12:46PM EDT | 145.00 | 26.83 | 20.60 | 25.50 | 0.00 | - | - | 0 | 39.63% |
© 2024 Yahoo. All rights reserved.