UK markets closed
NIKKEI 225
27,518.25 +41.38 (+0.15%) HANG SENG
19,784.65 +216.96 (+1.11%) CRUDE OIL
73.43 +0.62 (+0.85%) GOLD FUTURES
1,973.40 +19.60 (+1.00%) DOW
32,394.25 -37.83 (-0.12%) Bitcoin GBP
22,138.47 +244.10 (+1.11%)
American Water Works Company, Inc. (AWK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230421C00130000 | 2023-03-22 9:35AM EDT | 130.00 | 10.30 | 11.30 | 13.70 | 0.00 | - | 1 | 5 | 46.91% |
| AWK230421C00135000 | 2023-03-28 1:39PM EDT | 135.00 | 8.68 | 7.70 | 8.80 | +1.68 | +24.00% | 2 | 33 | 35.36% |
| AWK230421C00140000 | 2023-03-28 3:52PM EDT | 140.00 | 4.50 | 4.30 | 4.80 | -0.10 | -2.17% | 7 | 140 | 28.35% |
| AWK230421C00145000 | 2023-03-28 3:29PM EDT | 145.00 | 1.80 | 1.80 | 2.35 | -0.57 | -24.05% | 4 | 129 | 26.48% |
| AWK230421C00150000 | 2023-03-28 3:33PM EDT | 150.00 | 0.80 | 0.40 | 1.10 | -0.33 | -29.20% | 4 | 991 | 26.78% |
| AWK230421C00155000 | 2023-03-28 3:43PM EDT | 155.00 | 0.23 | 0.05 | 0.40 | -0.17 | -42.50% | 3 | 329 | 26.07% |
| AWK230421C00160000 | 2023-03-23 2:54PM EDT | 160.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 33.35% |
| AWK230421C00165000 | 2023-03-27 12:28PM EDT | 165.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 36.13% |
| AWK230421C00170000 | 2023-03-06 11:41AM EDT | 170.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 10 | 48.88% |
| AWK230421C00175000 | 2023-02-23 2:52PM EDT | 175.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 77.81% |
| AWK230421C00180000 | 2023-02-22 2:19PM EDT | 180.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 84.24% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK230421P00090000 | 2023-02-21 12:13PM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 10 | 90.92% |
| AWK230421P00095000 | 2023-02-22 12:19PM EDT | 95.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 17 | 130.81% |
| AWK230421P00100000 | 2023-03-09 4:19PM EDT | 100.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 7 | 73.34% |
| AWK230421P00105000 | 2023-03-07 12:26PM EDT | 105.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 64.45% |
| AWK230421P00110000 | 2023-02-28 1:54PM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 7 | 57.42% |
| AWK230421P00115000 | 2023-03-13 9:45AM EDT | 115.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 21 | 50.24% |
| AWK230421P00120000 | 2023-03-28 10:01AM EDT | 120.00 | 0.40 | 0.00 | 1.05 | 0.00 | - | 1 | 16 | 52.76% |
| AWK230421P00125000 | 2023-03-28 12:42PM EDT | 125.00 | 0.50 | 0.35 | 0.80 | -0.35 | -41.18% | 5 | 45 | 39.48% |
| AWK230421P00130000 | 2023-03-28 2:52PM EDT | 130.00 | 0.75 | 0.60 | 0.95 | -0.10 | -11.76% | 10 | 127 | 31.81% |
| AWK230421P00135000 | 2023-03-27 1:05PM EDT | 135.00 | 1.60 | 1.25 | 1.65 | 0.00 | - | 5 | 109 | 27.87% |
| AWK230421P00140000 | 2023-03-28 1:11PM EDT | 140.00 | 2.38 | 2.70 | 3.20 | -0.52 | -17.93% | 1 | 152 | 25.75% |
| AWK230421P00145000 | 2023-03-27 1:05PM EDT | 145.00 | 5.30 | 5.20 | 6.00 | 0.00 | - | 5 | 126 | 25.55% |
| AWK230421P00150000 | 2023-03-27 9:51AM EDT | 150.00 | 8.80 | 8.10 | 10.00 | 0.00 | - | 2 | 47 | 27.91% |
© 2023 Yahoo. All rights reserved.
