UK markets open in 1 hour 27 minutes
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,246.04 +41.36 (+0.23%) CRUDE OIL
78.71 +0.51 (+0.65%) GOLD FUTURES
1,752.10 +3.70 (+0.21%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,093.99 +275.83 (+2.00%)
American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216C00075000 | 2022-09-02 2:41PM EST | 75.00 | 72.90 | 53.50 | 57.90 | 0.00 | - | 2 | 2 | 0.00% |
| AWK221216C00080000 | 2022-07-25 12:56PM EST | 80.00 | 69.00 | 73.90 | 76.20 | 0.00 | - | 2 | 7 | 326.90% |
| AWK221216C00090000 | 2022-01-18 9:30AM EST | 90.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AWK221216C00100000 | 2022-06-01 9:01AM EST | 100.00 | 54.20 | 52.50 | 56.80 | 0.00 | - | 1 | 13 | 231.64% |
| AWK221216C00115000 | 2022-06-14 8:31AM EST | 115.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AWK221216C00120000 | 2022-11-10 10:29AM EST | 120.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216C00125000 | 2022-11-03 10:20AM EST | 125.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216C00130000 | 2022-11-25 10:47AM EST | 130.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AWK221216C00135000 | 2022-11-15 10:46AM EST | 135.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216C00140000 | 2022-11-23 10:08AM EST | 140.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AWK221216C00145000 | 2022-11-29 3:17PM EST | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AWK221216C00150000 | 2022-11-29 3:32PM EST | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AWK221216C00155000 | 2022-11-29 3:18PM EST | 155.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AWK221216C00160000 | 2022-11-29 1:59PM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| AWK221216C00165000 | 2022-11-28 12:55PM EST | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK221216C00170000 | 2022-11-29 10:25AM EST | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AWK221216C00175000 | 2022-11-29 2:21PM EST | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AWK221216C00180000 | 2022-11-23 11:38AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AWK221216C00185000 | 2022-11-22 12:42PM EST | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AWK221216C00190000 | 2022-11-28 11:47AM EST | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216C00195000 | 2022-11-21 2:01PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216C00200000 | 2022-11-21 2:01PM EST | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216C00210000 | 2022-07-26 1:38PM EST | 210.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 17 | 78.91% |
| AWK221216C00220000 | 2022-06-01 2:52PM EST | 220.00 | 0.25 | 0.35 | 0.65 | 0.00 | - | 9 | 3 | 101.12% |
| AWK221216C00230000 | 2022-07-27 1:04PM EST | 230.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 91.60% |
| AWK221216C00240000 | 2022-01-27 3:40PM EST | 240.00 | 1.07 | 0.05 | 5.00 | 0.00 | - | 1 | 32 | 164.28% |
| AWK221216C00250000 | 2022-10-31 2:42PM EST | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK221216P00070000 | 2022-07-27 11:19AM EST | 70.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | - | 4 | 150.78% |
| AWK221216P00075000 | 2022-11-10 9:30AM EST | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AWK221216P00080000 | 2022-09-19 9:31AM EST | 80.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 131.64% |
| AWK221216P00085000 | 2022-03-01 2:56PM EST | 85.00 | 1.00 | 0.00 | 2.05 | 0.00 | - | 10 | 11 | 164.16% |
| AWK221216P00090000 | 2022-10-31 11:25AM EST | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AWK221216P00095000 | 2022-11-10 9:38AM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AWK221216P00100000 | 2022-11-08 10:17AM EST | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AWK221216P00105000 | 2022-10-27 11:01AM EST | 105.00 | 0.58 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 69.14% |
| AWK221216P00110000 | 2022-11-21 3:57PM EST | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AWK221216P00115000 | 2022-11-29 9:59AM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK221216P00120000 | 2022-11-25 12:16PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AWK221216P00125000 | 2022-11-28 10:12AM EST | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK221216P00130000 | 2022-11-23 12:22PM EST | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK221216P00135000 | 2022-11-29 3:33PM EST | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| AWK221216P00140000 | 2022-11-29 1:07PM EST | 140.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AWK221216P00145000 | 2022-11-29 3:34PM EST | 145.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AWK221216P00150000 | 2022-11-29 3:34PM EST | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AWK221216P00155000 | 2022-11-25 10:55AM EST | 155.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AWK221216P00160000 | 2022-11-25 12:51PM EST | 160.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK221216P00165000 | 2022-09-30 9:43AM EST | 165.00 | 32.25 | 19.20 | 21.00 | 0.00 | - | 3 | 31 | 61.74% |
| AWK221216P00170000 | 2022-09-20 1:53PM EST | 170.00 | 25.85 | 37.80 | 41.10 | 0.00 | - | 3 | 26 | 195.63% |
| AWK221216P00175000 | 2022-11-29 11:30AM EST | 175.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AWK221216P00180000 | 2022-09-30 9:07AM EST | 180.00 | 49.77 | 34.00 | 36.00 | 0.00 | - | 4 | 45 | 86.21% |
| AWK221216P00185000 | 2022-02-03 1:17PM EST | 185.00 | 32.20 | 28.30 | 32.20 | 0.00 | - | 10 | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
