American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time 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 | 2024-07-09 11:07AM EDT | 85.00 | 45.20 | 55.00 | 58.80 | 0.00 | - | 1 | 1 | 62.99% |
| AWK240920C00105000 | 2024-05-03 10:19AM EDT | 105.00 | 24.50 | 25.00 | 29.30 | 0.00 | - | 3 | 1 | 0.00% |
| AWK240920C00110000 | 2024-05-17 10:26AM EDT | 110.00 | 25.04 | 18.80 | 23.50 | 0.00 | - | 1 | 11 | 0.00% |
| AWK240920C00115000 | 2024-07-18 12:29PM EDT | 115.00 | 28.30 | 25.20 | 28.90 | 0.00 | - | 1 | 300 | 53.11% |
| AWK240920C00120000 | 2024-07-24 9:38AM EDT | 120.00 | 22.35 | 20.10 | 24.50 | 0.00 | - | 9 | 138 | 49.88% |
| AWK240920C00125000 | 2024-07-25 9:58AM EDT | 125.00 | 19.50 | 15.40 | 19.70 | 0.00 | - | 10 | 188 | 43.18% |
| AWK240920C00130000 | 2024-07-25 2:27PM EDT | 130.00 | 12.10 | 12.20 | 14.80 | 0.00 | - | 1 | 458 | 35.57% |
| AWK240920C00135000 | 2024-07-25 10:32AM EDT | 135.00 | 9.89 | 8.70 | 10.60 | 0.00 | - | 22 | 143 | 31.09% |
| AWK240920C00140000 | 2024-07-25 2:56PM EDT | 140.00 | 4.50 | 5.50 | 6.00 | 0.00 | - | 1 | 229 | 23.17% |
| AWK240920C00145000 | 2024-07-25 10:50AM EDT | 145.00 | 3.60 | 2.95 | 3.40 | 0.00 | - | 15 | 534 | 21.74% |
| AWK240920C00150000 | 2024-07-25 10:57AM EDT | 150.00 | 1.65 | 1.25 | 1.85 | 0.00 | - | 10 | 126 | 21.62% |
| AWK240920C00155000 | 2024-07-18 10:43AM EDT | 155.00 | 1.25 | 0.20 | 1.25 | 0.00 | - | 2 | 47 | 23.89% |
| AWK240920C00165000 | 2024-07-22 12:44PM EDT | 165.00 | 0.15 | 0.00 | 2.30 | 0.00 | - | 8 | 9 | 41.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240920P00060000 | 2024-06-07 1:14PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 111.91% |
| AWK240920P00085000 | 2024-07-11 2:45PM EDT | 85.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 69.58% |
| AWK240920P00090000 | 2024-04-04 2:31PM EDT | 90.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 5 | 12 | 96.97% |
| AWK240920P00095000 | 2024-07-03 12:11PM EDT | 95.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 582 | 53.08% |
| AWK240920P00100000 | 2024-07-23 11:36AM EDT | 100.00 | 0.24 | 0.05 | 1.15 | 0.00 | - | 1 | 231 | 55.62% |
| AWK240920P00105000 | 2024-07-23 3:28PM EDT | 105.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 2 | 54 | 45.22% |
| AWK240920P00110000 | 2024-07-12 10:40AM EDT | 110.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 1 | 151 | 42.85% |
| AWK240920P00115000 | 2024-07-23 9:38AM EDT | 115.00 | 1.30 | 0.15 | 2.45 | 0.00 | - | 1 | 66 | 55.25% |
| AWK240920P00120000 | 2024-07-25 9:51AM EDT | 120.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 1 | 123 | 31.37% |
| AWK240920P00125000 | 2024-07-24 11:07AM EDT | 125.00 | 0.70 | 0.35 | 1.50 | 0.00 | - | 2 | 122 | 32.90% |
| AWK240920P00130000 | 2024-07-15 1:06PM EDT | 130.00 | 1.95 | 0.85 | 3.10 | 0.00 | - | 4 | 58 | 35.65% |
| AWK240920P00135000 | 2024-07-25 1:20PM EDT | 135.00 | 2.15 | 1.95 | 2.25 | 0.00 | - | 2 | 38 | 22.63% |
| AWK240920P00140000 | 2024-07-26 3:40PM EDT | 140.00 | 3.50 | 3.40 | 4.00 | +0.20 | +6.06% | 5 | 12 | 21.85% |
| AWK240920P00145000 | 2024-05-16 3:44PM EDT | 145.00 | 11.55 | 13.50 | 18.30 | 0.00 | - | 4 | 0 | 63.54% |
© 2024 Yahoo. All rights reserved.