American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617C00130000 | 2022-05-11 12:07PM EDT | 130.00 | 16.63 | 15.80 | 17.30 | 0.00 | - | 1 | 0 | 45.34% |
| AWK220617C00135000 | 2022-05-16 12:09AM EDT | 135.00 | 12.48 | 11.40 | 13.50 | 0.00 | - | - | 1 | 45.07% |
| AWK220617C00140000 | 2022-05-16 9:44AM EDT | 140.00 | 10.40 | 7.70 | 10.50 | 0.00 | - | 107 | 71 | 46.83% |
| AWK220617C00145000 | 2022-05-20 3:53PM EDT | 145.00 | 4.70 | 4.50 | 5.00 | -0.06 | -1.26% | 107 | 1,419 | 29.35% |
| AWK220617C00150000 | 2022-05-20 3:49PM EDT | 150.00 | 2.50 | 2.30 | 2.80 | 0.00 | - | 7 | 104 | 28.70% |
| AWK220617C00155000 | 2022-05-20 2:53PM EDT | 155.00 | 1.15 | 1.00 | 1.40 | -0.05 | -4.17% | 9 | 212 | 28.20% |
| AWK220617C00160000 | 2022-05-19 3:56PM EDT | 160.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 90 | 335 | 28.15% |
| AWK220617C00165000 | 2022-05-17 10:46AM EDT | 165.00 | 0.38 | 0.15 | 0.75 | 0.00 | - | 3 | 164 | 35.74% |
| AWK220617C00170000 | 2022-05-16 12:13PM EDT | 170.00 | 0.31 | 0.25 | 0.70 | 0.00 | - | 3 | 169 | 40.92% |
| AWK220617C00175000 | 2022-05-20 1:40PM EDT | 175.00 | 0.45 | 0.10 | 0.35 | +0.25 | +125.00% | 8 | 81 | 39.89% |
| AWK220617C00180000 | 2022-05-16 12:13PM EDT | 180.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 1 | 173 | 44.63% |
| AWK220617C00185000 | 2022-05-18 1:36PM EDT | 185.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 60 | 46.24% |
| AWK220617C00190000 | 2022-04-05 12:50PM EDT | 190.00 | 0.77 | 0.00 | 3.50 | 0.00 | - | 10 | 11 | 76.51% |
| AWK220617C00195000 | 2022-05-10 11:39AM EDT | 195.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 1 | 22 | 67.60% |
| AWK220617C00200000 | 2022-05-11 2:06PM EDT | 200.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 1 | 109 | 72.90% |
| AWK220617C00210000 | 2022-01-06 4:55PM EDT | 210.00 | 1.57 | 0.25 | 0.90 | 0.00 | - | 4 | 15 | 75.24% |
| AWK220617C00220000 | 2022-04-06 11:19AM EDT | 220.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 1 | 12 | 88.43% |
| AWK220617C00230000 | 2022-01-06 2:23PM EDT | 230.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 3 | 9 | 85.06% |
| AWK220617C00240000 | 2022-01-04 12:25PM EDT | 240.00 | 0.61 | 0.05 | 0.70 | 0.00 | - | 2 | 11 | 89.55% |
| AWK220617C00250000 | 2022-01-06 12:26PM EDT | 250.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 1 | 9 | 93.36% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK220617P00085000 | 2022-01-18 10:30AM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AWK220617P00090000 | 2021-12-08 10:52AM EDT | 90.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 90.43% |
| AWK220617P00100000 | 2022-03-30 1:15PM EDT | 100.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 77.73% |
| AWK220617P00105000 | 2022-03-04 10:30AM EDT | 105.00 | 1.17 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 102.34% |
| AWK220617P00110000 | 2022-05-19 10:24AM EDT | 110.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | - | 3 | 67.63% |
| AWK220617P00115000 | 2022-03-30 1:04PM EDT | 115.00 | 0.40 | 0.00 | 1.00 | 0.00 | - | 1 | 14 | 54.59% |
| AWK220617P00120000 | 2022-04-22 10:46AM EDT | 120.00 | 0.50 | 0.35 | 0.85 | 0.00 | - | 2 | 91 | 52.98% |
| AWK220617P00125000 | 2022-05-19 11:29AM EDT | 125.00 | 0.98 | 0.40 | 0.80 | 0.00 | - | 2 | 33 | 43.56% |
| AWK220617P00130000 | 2022-05-20 3:26PM EDT | 130.00 | 1.00 | 0.75 | 1.05 | -0.37 | -27.01% | 1 | 37 | 38.09% |
| AWK220617P00135000 | 2022-05-20 12:50PM EDT | 135.00 | 1.75 | 1.30 | 1.55 | +0.03 | +1.74% | 5 | 177 | 33.69% |
| AWK220617P00140000 | 2022-05-20 3:46PM EDT | 140.00 | 2.46 | 2.15 | 2.65 | -0.76 | -23.60% | 104 | 69 | 31.35% |
| AWK220617P00145000 | 2022-05-20 3:51PM EDT | 145.00 | 3.95 | 3.40 | 4.40 | -1.85 | -31.90% | 4 | 142 | 29.16% |
| AWK220617P00150000 | 2022-05-20 3:51PM EDT | 150.00 | 6.65 | 6.60 | 7.40 | -2.35 | -26.11% | 7 | 49 | 29.82% |
| AWK220617P00155000 | 2022-05-20 11:36AM EDT | 155.00 | 12.15 | 10.20 | 12.70 | +2.02 | +19.94% | 5 | 82 | 42.19% |
| AWK220617P00160000 | 2022-05-20 11:02AM EDT | 160.00 | 15.71 | 14.00 | 15.70 | +2.01 | +14.67% | 1 | 228 | 34.80% |
| AWK220617P00165000 | 2022-05-16 12:08PM EDT | 165.00 | 18.20 | 18.20 | 21.50 | 0.00 | - | 2 | 129 | 49.44% |
| AWK220617P00170000 | 2022-05-16 1:54PM EDT | 170.00 | 22.91 | 23.40 | 25.60 | 0.00 | - | 30 | 158 | 47.05% |
| AWK220617P00175000 | 2022-05-17 1:33PM EDT | 175.00 | 28.74 | 28.10 | 31.10 | 0.00 | - | 1 | 15 | 58.77% |
| AWK220617P00180000 | 2022-05-12 2:49PM EDT | 180.00 | 35.25 | 33.20 | 36.00 | 0.00 | - | 3 | 10 | 63.53% |
| AWK220617P00185000 | 2022-01-14 3:57PM EDT | 185.00 | 25.44 | 35.00 | 37.80 | 0.00 | - | 1 | 5 | 0.00% |
| AWK220617P00200000 | 2021-10-29 10:08AM EDT | 200.00 | 29.00 | 31.80 | 33.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
