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 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220C00065000 | 2024-03-21 2:35PM EDT | 65.00 | 55.50 | 52.00 | 56.80 | 0.00 | - | 1 | 21 | 0.00% |
| AWK241220C00080000 | 2024-03-19 9:41AM EDT | 80.00 | 39.90 | 36.50 | 41.30 | 0.00 | - | 1 | 3 | 0.00% |
| AWK241220C00095000 | 2024-03-21 9:50AM EDT | 95.00 | 27.85 | 24.90 | 27.50 | 0.00 | - | 2 | 6 | 0.00% |
| AWK241220C00100000 | 2024-05-09 10:42AM EDT | 100.00 | 35.00 | 29.20 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
| AWK241220C00105000 | 2024-04-25 11:38AM EDT | 105.00 | 20.70 | 24.10 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| AWK241220C00110000 | 2024-05-03 10:26AM EDT | 110.00 | 21.80 | 22.00 | 25.90 | 0.00 | - | 1 | 3 | 0.00% |
| AWK241220C00115000 | 2024-07-11 3:04PM EDT | 115.00 | 23.79 | 26.80 | 30.70 | 0.00 | - | 3 | 24 | 41.14% |
| AWK241220C00120000 | 2024-07-25 3:45PM EDT | 120.00 | 22.80 | 23.90 | 25.00 | 0.00 | - | 1 | 27 | 32.91% |
| AWK241220C00125000 | 2024-07-24 12:33PM EDT | 125.00 | 20.65 | 18.40 | 21.30 | 0.00 | - | 6 | 88 | 32.62% |
| AWK241220C00130000 | 2024-07-17 1:06PM EDT | 130.00 | 17.09 | 14.20 | 16.90 | 0.00 | - | 1 | 46 | 29.04% |
| AWK241220C00135000 | 2024-07-24 2:49PM EDT | 135.00 | 12.91 | 11.50 | 13.90 | 0.00 | - | 37 | 264 | 29.14% |
| AWK241220C00140000 | 2024-07-23 10:15AM EDT | 140.00 | 10.60 | 8.80 | 9.80 | 0.00 | - | 5 | 1,160 | 25.03% |
| AWK241220C00145000 | 2024-07-24 12:56PM EDT | 145.00 | 7.20 | 5.80 | 7.40 | 0.00 | - | 6 | 97 | 24.68% |
| AWK241220C00150000 | 2024-07-25 9:37AM EDT | 150.00 | 5.10 | 4.10 | 4.80 | 0.00 | - | 2 | 201 | 22.48% |
| AWK241220C00155000 | 2024-07-26 11:49AM EDT | 155.00 | 2.78 | 2.45 | 3.50 | -0.72 | -20.57% | 2 | 21 | 22.80% |
| AWK241220C00160000 | 2024-07-25 12:09PM EDT | 160.00 | 1.90 | 1.70 | 2.45 | 0.00 | - | 1 | 257 | 22.83% |
| AWK241220C00165000 | 2024-02-21 12:44PM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 18.04% |
| AWK241220C00170000 | 2024-01-22 10:31AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 20.56% |
| AWK241220C00175000 | 2023-12-15 11:05AM EDT | 175.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 23.62% |
| AWK241220C00190000 | 2023-11-24 10:35AM EDT | 190.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 33.61% |
| AWK241220C00195000 | 2024-03-22 1:00PM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 35.06% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220P00060000 | 2024-04-11 9:53AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 37 | 61 | 60.35% |
| AWK241220P00065000 | 2024-03-05 12:26PM EDT | 65.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 34 | 61.04% |
| AWK241220P00075000 | 2024-06-10 2:44PM EDT | 75.00 | 0.25 | 0.00 | 3.40 | 0.00 | - | 3 | 9 | 71.75% |
| AWK241220P00080000 | 2024-07-11 10:18AM EDT | 80.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 12 | 33 | 60.08% |
| AWK241220P00085000 | 2024-07-12 11:11AM EDT | 85.00 | 0.38 | 0.00 | 2.35 | 0.00 | - | 1 | 118 | 54.69% |
| AWK241220P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 59.85% |
| AWK241220P00095000 | 2024-07-12 11:11AM EDT | 95.00 | 0.63 | 0.00 | 2.45 | 0.00 | - | 1 | 69 | 54.59% |
| AWK241220P00100000 | 2024-07-23 3:28PM EDT | 100.00 | 0.52 | 0.40 | 2.35 | 0.00 | - | 1 | 33 | 48.58% |
| AWK241220P00105000 | 2024-07-24 12:36PM EDT | 105.00 | 0.75 | 0.55 | 2.70 | 0.00 | - | 1 | 75 | 45.46% |
| AWK241220P00110000 | 2024-07-24 2:18PM EDT | 110.00 | 0.72 | 0.30 | 2.90 | 0.00 | - | 3 | 141 | 41.36% |
| AWK241220P00115000 | 2024-07-23 1:29PM EDT | 115.00 | 1.16 | 0.50 | 3.20 | 0.00 | - | 2 | 200 | 37.67% |
| AWK241220P00120000 | 2024-07-25 1:59PM EDT | 120.00 | 1.65 | 1.30 | 2.00 | 0.00 | - | 3 | 228 | 27.18% |
| AWK241220P00125000 | 2024-07-24 3:35PM EDT | 125.00 | 2.15 | 2.05 | 4.30 | 0.00 | - | 48 | 131 | 31.59% |
| AWK241220P00130000 | 2024-07-17 12:03PM EDT | 130.00 | 2.85 | 1.50 | 4.60 | 0.00 | - | 1 | 166 | 27.11% |
| AWK241220P00135000 | 2024-07-16 3:27PM EDT | 135.00 | 5.10 | 3.10 | 6.40 | 0.00 | - | 1 | 55 | 26.81% |
| AWK241220P00140000 | 2024-07-12 12:07PM EDT | 140.00 | 6.60 | 4.90 | 7.80 | 0.00 | - | 1 | 14 | 24.23% |
| AWK241220P00145000 | 2024-07-17 12:03PM EDT | 145.00 | 7.95 | 6.80 | 10.40 | 0.00 | - | 2 | 2 | 23.88% |
| AWK241220P00150000 | 2024-06-17 10:05AM EDT | 150.00 | 22.70 | 8.90 | 12.40 | 0.00 | - | 1 | 1 | 20.45% |
© 2024 Yahoo. All rights reserved.