American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517C00105000 | 2024-04-16 11:34AM EDT | 105.00 | 10.40 | 28.00 | 32.90 | 0.00 | - | - | 7 | 181.05% |
| AWK240517C00110000 | 2024-04-16 1:05PM EDT | 110.00 | 5.90 | 23.70 | 27.90 | 0.00 | - | 4 | 6 | 90.23% |
| AWK240517C00115000 | 2024-05-10 2:41PM EDT | 115.00 | 20.00 | 18.40 | 23.00 | +6.70 | +50.38% | 1,280 | 370 | 68.36% |
| AWK240517C00120000 | 2024-05-10 3:59PM EDT | 120.00 | 15.75 | 15.10 | 17.90 | +1.04 | +7.07% | 4,134 | 922 | 80.62% |
| AWK240517C00125000 | 2024-05-10 2:41PM EDT | 125.00 | 10.10 | 9.90 | 12.60 | +0.06 | +0.60% | 1,301 | 365 | 55.32% |
| AWK240517C00130000 | 2024-05-10 2:44PM EDT | 130.00 | 5.50 | 4.70 | 8.00 | +0.70 | +14.58% | 1,289 | 318 | 64.82% |
| AWK240517C00135000 | 2024-05-10 3:59PM EDT | 135.00 | 1.10 | 1.05 | 1.15 | +0.35 | +46.67% | 61 | 193 | 11.74% |
| AWK240517C00140000 | 2024-05-10 2:37PM EDT | 140.00 | 0.20 | 0.00 | 0.35 | -0.23 | -53.49% | 52 | 11 | 23.05% |
| AWK240517C00150000 | 2024-05-09 9:30AM EDT | 150.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 57.72% |
| AWK240517C00155000 | 2024-05-09 9:30AM EDT | 155.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 112.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517P00085000 | 2024-04-12 1:20PM EDT | 85.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 283.79% |
| AWK240517P00100000 | 2024-05-01 3:58PM EDT | 100.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 23 | 32 | 205.32% |
| AWK240517P00105000 | 2024-05-09 10:57AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 48 | 73.83% |
| AWK240517P00110000 | 2024-05-09 1:43PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 162 | 71.29% |
| AWK240517P00115000 | 2024-05-10 3:02PM EDT | 115.00 | 0.14 | 0.00 | 0.30 | +0.04 | +40.00% | 1 | 674 | 64.84% |
| AWK240517P00120000 | 2024-05-06 10:11AM EDT | 120.00 | 0.20 | 0.00 | 4.70 | 0.00 | - | 2 | 338 | 110.16% |
| AWK240517P00125000 | 2024-05-08 3:45PM EDT | 125.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 3 | 42 | 42.48% |
| AWK240517P00130000 | 2024-05-10 2:05PM EDT | 130.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 22 | 125 | 23.24% |
| AWK240517P00135000 | 2024-05-10 3:58PM EDT | 135.00 | 1.20 | 1.05 | 1.30 | -0.75 | -38.46% | 4 | 26 | 20.58% |
© 2024 Yahoo. All rights reserved.