American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230317C00120000 | 2022-08-05 9:49AM EST | 120.00 | 37.50 | 39.30 | 39.70 | 0.00 | - | - | 1 | 69.12% |
| AWK230317C00135000 | 2022-08-02 10:53AM EST | 135.00 | 27.50 | 26.70 | 27.00 | 0.00 | - | 2 | 2 | 61.66% |
| AWK230317C00140000 | 2022-07-22 11:18AM EST | 140.00 | 17.80 | 22.80 | 23.20 | 0.00 | - | - | 11 | 59.38% |
| AWK230317C00145000 | 2022-08-03 1:05PM EST | 145.00 | 20.00 | 19.20 | 19.60 | 0.00 | - | - | 10 | 57.25% |
| AWK230317C00150000 | 2022-08-08 8:37AM EST | 150.00 | 16.58 | 16.00 | 16.40 | 0.00 | - | - | 7 | 55.82% |
| AWK230317C00155000 | 2022-08-08 1:05PM EST | 155.00 | 12.50 | 13.10 | 13.40 | 0.00 | - | 10 | 16 | 54.20% |
| AWK230317C00160000 | 2022-08-02 2:39PM EST | 160.00 | 10.70 | 10.60 | 10.90 | 0.00 | - | 5 | 18 | 53.20% |
| AWK230317C00165000 | 2022-08-05 1:04PM EST | 165.00 | 7.70 | 8.40 | 8.70 | 0.00 | - | - | 4 | 52.14% |
| AWK230317C00170000 | 2022-08-11 9:20AM EST | 170.00 | 7.00 | 6.50 | 6.80 | +0.30 | +4.48% | 5 | 8 | 51.01% |
| AWK230317C00175000 | 2022-08-04 12:26PM EST | 175.00 | 5.91 | 5.00 | 5.30 | 0.00 | - | - | 1 | 50.37% |
| AWK230317C00180000 | 2022-08-04 10:33AM EST | 180.00 | 4.55 | 3.80 | 4.10 | 0.00 | - | - | 104 | 50.73% |
| AWK230317C00220000 | 2022-08-03 1:27PM EST | 220.00 | 0.70 | 0.40 | 0.55 | 0.00 | - | 12 | 27 | 51.27% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230317P00095000 | 2022-08-05 10:14AM EST | 95.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | - | 1 | 84.84% |
| AWK230317P00100000 | 2022-08-05 9:28AM EST | 100.00 | 1.10 | 0.90 | 1.10 | 0.00 | - | - | 0 | 81.25% |
| AWK230317P00110000 | 2022-07-29 2:48PM EST | 110.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | - | 2 | 73.88% |
| AWK230317P00115000 | 2022-07-14 9:51AM EST | 115.00 | 3.50 | 1.75 | 2.00 | 0.00 | - | - | 1 | 70.81% |
| AWK230317P00120000 | 2022-08-05 10:05AM EST | 120.00 | 2.64 | 2.20 | 2.40 | 0.00 | - | 5 | 7 | 67.48% |
| AWK230317P00125000 | 2022-08-05 9:28AM EST | 125.00 | 3.15 | 2.75 | 2.90 | 0.00 | - | - | 11 | 64.31% |
| AWK230317P00130000 | 2022-08-04 12:27PM EST | 130.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 6 | 61.43% |
| AWK230317P00135000 | 2022-08-11 10:22AM EST | 135.00 | 4.00 | 4.20 | 4.50 | -1.00 | -20.00% | 2 | 30 | 58.75% |
| AWK230317P00140000 | 2022-07-18 10:55AM EST | 140.00 | 9.40 | 5.30 | 5.60 | 0.00 | - | - | 2 | 56.49% |
| AWK230317P00145000 | 2022-07-27 8:50AM EST | 145.00 | 9.21 | 6.60 | 6.90 | 0.00 | - | - | 2 | 54.13% |
| AWK230317P00150000 | 2022-08-04 12:27PM EST | 150.00 | 8.10 | 8.40 | 8.60 | 0.00 | - | - | 1 | 52.66% |
| AWK230317P00155000 | 2022-08-02 2:18PM EST | 155.00 | 10.70 | 10.40 | 10.70 | 0.00 | - | 5 | 5 | 51.17% |
| AWK230317P00165000 | 2022-07-22 11:21AM EST | 165.00 | 21.70 | 15.50 | 15.90 | 0.00 | - | - | 1 | 49.33% |
| AWK230317P00175000 | 2022-07-28 11:54AM EST | 175.00 | 24.90 | 22.20 | 22.50 | 0.00 | - | - | 7 | 47.19% |
| AWK230317P00185000 | 2022-08-04 10:50AM EST | 185.00 | 29.10 | 30.10 | 30.50 | 0.00 | - | - | 1 | 46.53% |
© 2023 Yahoo. All rights reserved.
