UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,338.20 +35.30 (+1.53%) DOW
38,336.39 +520.47 (+1.38%) Bitcoin GBP
46,911.21 -1,163.68 (-2.42%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
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 | 2024-03-27 9:59AM EDT | 100.00 | 23.40 | 24.60 | 25.60 | 0.00 | - | 2 | 5 | 15.09% |
| AWK241220C00105000 | 2024-04-25 11:38AM EDT | 105.00 | 20.70 | 22.00 | 25.80 | 0.00 | - | 1 | 0 | 35.88% |
| AWK241220C00110000 | 2024-04-16 2:48PM EDT | 110.00 | 12.23 | 18.20 | 20.90 | 0.00 | - | 1 | 4 | 30.91% |
| AWK241220C00115000 | 2024-05-01 2:38PM EDT | 115.00 | 16.40 | 15.70 | 17.20 | +2.10 | +14.69% | 11 | 31 | 29.29% |
| AWK241220C00120000 | 2024-05-01 11:27AM EDT | 120.00 | 12.23 | 11.30 | 14.90 | +3.57 | +41.22% | 10 | 30 | 30.65% |
| AWK241220C00125000 | 2024-04-29 10:14AM EDT | 125.00 | 8.00 | 9.00 | 10.60 | 0.00 | - | 2 | 86 | 25.99% |
| AWK241220C00130000 | 2024-04-30 3:39PM EDT | 130.00 | 6.21 | 6.90 | 8.40 | 0.00 | - | 1 | 66 | 25.84% |
| AWK241220C00135000 | 2024-04-23 9:52AM EDT | 135.00 | 2.50 | 4.70 | 5.90 | 0.00 | - | 1 | 92 | 23.99% |
| AWK241220C00140000 | 2024-04-30 1:36PM EDT | 140.00 | 2.55 | 3.10 | 4.00 | 0.00 | - | 13 | 1,066 | 22.63% |
| AWK241220C00145000 | 2024-04-18 3:34PM EDT | 145.00 | 1.40 | 1.95 | 2.90 | 0.00 | - | 2 | 55 | 22.53% |
| AWK241220C00150000 | 2024-04-29 2:28PM EDT | 150.00 | 1.30 | 1.45 | 2.00 | 0.00 | - | 1 | 121 | 22.19% |
| AWK241220C00155000 | 2024-04-30 12:31PM EDT | 155.00 | 0.90 | 1.00 | 1.70 | 0.00 | - | 10 | 21 | 23.46% |
| AWK241220C00160000 | 2024-04-30 10:43AM EDT | 160.00 | 0.55 | 0.70 | 1.05 | 0.00 | - | 50 | 70 | 22.56% |
| AWK241220C00165000 | 2024-02-21 12:44PM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 22.71% |
| AWK241220C00170000 | 2024-01-22 10:31AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 24.52% |
| AWK241220C00175000 | 2023-12-15 11:05AM EDT | 175.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 26.98% |
| AWK241220C00190000 | 2023-11-24 10:35AM EDT | 190.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 35.23% |
| AWK241220C00195000 | 2024-03-22 1:00PM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 36.18% |
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 | - | 5 | 61 | 46.88% |
| AWK241220P00065000 | 2024-03-05 12:26PM EDT | 65.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 34 | 47.85% |
| AWK241220P00075000 | 2024-04-29 9:47AM EDT | 75.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 54.22% |
| AWK241220P00080000 | 2024-04-16 10:17AM EDT | 80.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 61.78% |
| AWK241220P00085000 | 2024-04-24 11:27AM EDT | 85.00 | 0.90 | 0.70 | 1.20 | 0.00 | - | 1 | 120 | 35.94% |
| AWK241220P00090000 | 2024-04-24 9:59AM EDT | 90.00 | 1.28 | 0.45 | 3.50 | 0.00 | - | 3 | 22 | 44.27% |
| AWK241220P00095000 | 2024-04-29 10:22AM EDT | 95.00 | 1.60 | 1.00 | 1.65 | 0.00 | - | 100 | 78 | 30.30% |
| AWK241220P00100000 | 2024-05-01 12:36PM EDT | 100.00 | 1.95 | 1.70 | 1.95 | -0.25 | -11.36% | 10 | 44 | 27.58% |
| AWK241220P00105000 | 2024-05-01 11:27AM EDT | 105.00 | 2.70 | 2.25 | 3.10 | -0.11 | -3.91% | 2 | 73 | 27.94% |
| AWK241220P00110000 | 2024-05-01 2:25PM EDT | 110.00 | 3.49 | 3.10 | 4.00 | -1.71 | -32.88% | 1 | 58 | 26.30% |
| AWK241220P00115000 | 2024-05-01 2:41PM EDT | 115.00 | 4.50 | 3.70 | 5.00 | -0.60 | -11.76% | 15 | 120 | 24.28% |
| AWK241220P00120000 | 2024-05-01 11:35AM EDT | 120.00 | 6.52 | 5.50 | 7.10 | -1.94 | -22.93% | 7 | 202 | 24.48% |
| AWK241220P00125000 | 2024-04-24 3:21PM EDT | 125.00 | 9.65 | 7.30 | 9.30 | 0.00 | - | 1 | 60 | 23.84% |
| AWK241220P00130000 | 2024-04-24 3:21PM EDT | 130.00 | 12.41 | 9.90 | 11.80 | 0.00 | - | 3 | 27 | 22.94% |
| AWK241220P00135000 | 2024-04-24 3:21PM EDT | 135.00 | 15.89 | 11.40 | 14.50 | 0.00 | - | 2 | 25 | 21.48% |
| AWK241220P00140000 | 2024-03-01 11:57AM EDT | 140.00 | 21.49 | 17.50 | 21.00 | 0.00 | - | 1 | 1 | 29.31% |
| AWK241220P00145000 | 2023-12-26 2:03PM EDT | 145.00 | 15.80 | 22.20 | 23.30 | 0.00 | - | 3 | 18 | 25.15% |
© 2024 Yahoo. All rights reserved.