American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621C00095000 | 2024-01-30 12:30PM EDT | 95.00 | 30.60 | 22.30 | 26.70 | 0.00 | - | - | 1 | 0.00% |
| AWK240621C00100000 | 2023-11-17 11:25AM EDT | 100.00 | 34.70 | 31.50 | 36.00 | 0.00 | - | 1 | 0 | 121.09% |
| AWK240621C00110000 | 2024-05-01 11:08AM EDT | 110.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AWK240621C00115000 | 2024-05-07 9:30AM EDT | 115.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK240621C00120000 | 2024-05-16 11:20AM EDT | 120.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| AWK240621C00125000 | 2024-05-23 12:52PM EDT | 125.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK240621C00130000 | 2024-05-23 2:33PM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| AWK240621C00135000 | 2024-05-23 2:34PM EDT | 135.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AWK240621C00140000 | 2024-05-23 3:17PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AWK240621C00145000 | 2024-05-21 11:13AM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK240621C00150000 | 2024-05-22 11:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AWK240621C00155000 | 2024-05-20 10:07AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK240621C00160000 | 2024-05-13 2:34PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AWK240621C00165000 | 2024-05-13 2:34PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK240621C00170000 | 2024-04-29 2:26PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK240621C00175000 | 2024-05-13 2:34PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK240621C00180000 | 2024-05-13 2:34PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AWK240621C00200000 | 2023-09-25 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 25.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240621P00060000 | 2024-04-11 2:34PM EDT | 60.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 120.31% |
| AWK240621P00065000 | 2023-09-28 12:02PM EDT | 65.00 | 0.30 | 0.35 | 0.85 | 0.00 | - | 2 | 2 | 139.75% |
| AWK240621P00075000 | 2023-10-23 12:31PM EDT | 75.00 | 1.01 | 0.00 | 1.25 | 0.00 | - | - | 5 | 114.84% |
| AWK240621P00080000 | 2023-11-02 10:14AM EDT | 80.00 | 0.81 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 88.48% |
| AWK240621P00085000 | 2023-10-24 9:57AM EDT | 85.00 | 1.75 | 0.15 | 1.20 | 0.00 | - | 1 | 5 | 93.31% |
| AWK240621P00090000 | 2024-05-07 10:31AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK240621P00095000 | 2024-05-01 2:40PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AWK240621P00100000 | 2024-05-13 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AWK240621P00105000 | 2024-05-16 10:44AM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK240621P00110000 | 2024-05-21 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AWK240621P00115000 | 2024-05-23 2:24PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AWK240621P00120000 | 2024-05-23 11:53AM EDT | 120.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AWK240621P00125000 | 2024-05-23 2:24PM EDT | 125.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| AWK240621P00130000 | 2024-05-23 11:48AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AWK240621P00135000 | 2024-05-23 2:32PM EDT | 135.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK240621P00140000 | 2024-05-21 9:54AM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AWK240621P00145000 | 2024-05-16 3:09PM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.