American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021C00130000 | 2022-09-30 2:10PM EDT | 130.00 | 5.00 | 8.60 | 9.20 | 0.00 | - | 13 | 28 | 43.51% |
| AWK221021C00135000 | 2022-10-03 10:35AM EDT | 135.00 | 3.30 | 4.90 | 5.50 | 0.00 | - | 1 | 27 | 38.01% |
| AWK221021C00140000 | 2022-10-04 9:53AM EDT | 140.00 | 2.45 | 2.40 | 3.90 | +0.50 | +25.64% | 1 | 59 | 43.84% |
| AWK221021C00145000 | 2022-10-03 3:36PM EDT | 145.00 | 0.80 | 0.95 | 1.15 | 0.00 | - | 23 | 92 | 31.98% |
| AWK221021C00150000 | 2022-10-04 9:32AM EDT | 150.00 | 0.40 | 0.30 | 0.45 | +0.09 | +29.03% | 2 | 249 | 31.79% |
| AWK221021C00155000 | 2022-10-04 10:27AM EDT | 155.00 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 68 | 299 | 34.86% |
| AWK221021C00160000 | 2022-09-30 10:56AM EDT | 160.00 | 0.16 | 0.05 | 0.00 | 0.00 | - | 2 | 874 | 12.50% |
| AWK221021C00165000 | 2022-10-03 12:38PM EDT | 165.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 81 | 47.95% |
| AWK221021C00170000 | 2022-09-28 3:56PM EDT | 170.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 3 | 402 | 25.00% |
| AWK221021C00175000 | 2022-09-27 10:51AM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 51.66% |
| AWK221021C00180000 | 2022-10-03 3:49PM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 18 | 56.64% |
| AWK221021C00190000 | 2022-10-04 9:35AM EDT | 190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.48% |
| AWK221021C00195000 | 2022-10-04 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 67.77% |
| AWK221021C00220000 | 2022-10-04 9:41AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 23 | 12 | 86.91% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221021P00095000 | 2022-10-03 1:28PM EDT | 95.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1,820 | 68.75% |
| AWK221021P00100000 | 2022-09-27 11:43AM EDT | 100.00 | 0.04 | 0.00 | 0.25 | -0.11 | -73.33% | 5 | 433 | 68.16% |
| AWK221021P00105000 | 2022-09-30 11:04AM EDT | 105.00 | 0.31 | 0.00 | 4.80 | 0.00 | - | 7 | 8 | 115.41% |
| AWK221021P00110000 | 2022-09-16 1:29PM EDT | 110.00 | 0.20 | 0.10 | 4.80 | 0.00 | - | 1 | 11 | 101.51% |
| AWK221021P00115000 | 2022-10-03 3:45PM EDT | 115.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 1 | 117 | 49.85% |
| AWK221021P00120000 | 2022-10-03 3:30PM EDT | 120.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | 10 | 41 | 43.41% |
| AWK221021P00125000 | 2022-10-03 10:53AM EDT | 125.00 | 1.35 | 0.70 | 0.85 | 0.00 | - | 1 | 65 | 38.57% |
| AWK221021P00130000 | 2022-10-04 9:50AM EDT | 130.00 | 1.54 | 1.25 | 1.45 | -0.66 | -30.00% | 1 | 68 | 33.34% |
| AWK221021P00135000 | 2022-09-30 3:16PM EDT | 135.00 | 6.30 | 2.50 | 2.65 | 0.00 | - | 16 | 86 | 28.69% |
| AWK221021P00140000 | 2022-09-30 10:35AM EDT | 140.00 | 8.17 | 4.70 | 5.10 | 0.00 | - | 13 | 103 | 26.22% |
| AWK221021P00145000 | 2022-09-30 3:38PM EDT | 145.00 | 15.10 | 8.10 | 10.90 | 0.00 | - | 1 | 73 | 47.10% |
| AWK221021P00150000 | 2022-10-03 10:16AM EDT | 150.00 | 17.19 | 10.80 | 15.50 | 0.00 | - | 1 | 81 | 54.82% |
| AWK221021P00155000 | 2022-09-22 10:56AM EDT | 155.00 | 12.70 | 15.80 | 20.00 | 0.00 | - | 2 | 58 | 59.28% |
| AWK221021P00160000 | 2022-08-30 10:07AM EDT | 160.00 | 9.60 | 23.00 | 27.90 | 0.00 | - | 3 | 18 | 73.97% |
| AWK221021P00165000 | 2022-09-13 2:58PM EDT | 165.00 | 13.00 | 25.20 | 30.00 | 0.00 | - | 1 | 3 | 76.76% |
| AWK221021P00170000 | 2022-09-12 10:15AM EDT | 170.00 | 14.60 | 30.20 | 35.00 | 0.00 | - | 5 | 0 | 84.64% |
© 2022 Yahoo. All rights reserved.
