American Water Works Company, Inc. (AWK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220C00065000 | 2024-03-21 2:35PM EDT | 65.00 | 55.50 | 52.00 | 56.80 | 0.00 | - | 1 | 21 | 0.00% |
| AWK241220C00080000 | 2024-03-19 9:41AM EDT | 80.00 | 39.90 | 36.50 | 41.30 | 0.00 | - | 1 | 3 | 0.00% |
| AWK241220C00095000 | 2024-03-21 9:50AM EDT | 95.00 | 27.85 | 24.90 | 27.50 | 0.00 | - | 2 | 6 | 0.00% |
| AWK241220C00100000 | 2024-05-09 10:42AM EDT | 100.00 | 35.00 | 29.20 | 33.00 | 0.00 | - | 1 | 2 | 42.75% |
| AWK241220C00105000 | 2024-04-25 11:38AM EDT | 105.00 | 20.70 | 24.10 | 28.30 | 0.00 | - | 1 | 0 | 38.59% |
| AWK241220C00110000 | 2024-05-03 10:26AM EDT | 110.00 | 21.80 | 22.00 | 25.90 | 0.00 | - | 1 | 3 | 42.69% |
| AWK241220C00115000 | 2024-06-20 10:37AM EDT | 115.00 | 19.25 | 17.00 | 19.60 | 0.00 | - | 1 | 26 | 32.25% |
| AWK241220C00120000 | 2024-05-31 2:41PM EDT | 120.00 | 15.35 | 13.30 | 15.60 | 0.00 | - | 2 | 27 | 29.54% |
| AWK241220C00125000 | 2024-06-17 10:46AM EDT | 125.00 | 10.00 | 8.60 | 12.70 | 0.00 | - | 1 | 85 | 29.31% |
| AWK241220C00130000 | 2024-06-24 11:59AM EDT | 130.00 | 10.70 | 6.00 | 9.80 | 0.00 | - | 2 | 50 | 28.02% |
| AWK241220C00135000 | 2024-06-21 10:48AM EDT | 135.00 | 6.50 | 4.10 | 6.70 | 0.00 | - | 127 | 324 | 25.13% |
| AWK241220C00140000 | 2024-06-25 12:49PM EDT | 140.00 | 4.00 | 2.40 | 5.00 | -1.00 | -20.00% | 2 | 1,110 | 25.01% |
| AWK241220C00145000 | 2024-06-25 3:19PM EDT | 145.00 | 2.45 | 2.20 | 3.20 | -0.65 | -20.97% | 21 | 75 | 23.38% |
| AWK241220C00150000 | 2024-06-25 1:33PM EDT | 150.00 | 1.75 | 1.35 | 2.55 | -0.41 | -18.98% | 70 | 119 | 24.51% |
| AWK241220C00155000 | 2024-06-24 9:30AM EDT | 155.00 | 1.00 | 0.55 | 2.00 | 0.00 | - | 1 | 18 | 25.34% |
| AWK241220C00160000 | 2024-06-18 11:38AM EDT | 160.00 | 0.70 | 0.35 | 0.90 | +0.08 | +12.90% | 2 | 171 | 22.39% |
| AWK241220C00165000 | 2024-02-21 12:44PM EDT | 165.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 23.65% |
| AWK241220C00170000 | 2024-01-22 10:31AM EDT | 170.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 25.78% |
| AWK241220C00175000 | 2023-12-15 11:05AM EDT | 175.00 | 1.05 | 0.20 | 0.85 | 0.00 | - | 1 | 3 | 28.58% |
| AWK241220C00190000 | 2023-11-24 10:35AM EDT | 190.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 37.92% |
| AWK241220C00195000 | 2024-03-22 1:00PM EDT | 195.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 2 | 21 | 39.06% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK241220P00060000 | 2024-04-11 9:53AM EDT | 60.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 37 | 61 | 50.10% |
| AWK241220P00065000 | 2024-03-05 12:26PM EDT | 65.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 10 | 34 | 50.29% |
| AWK241220P00075000 | 2024-06-10 2:44PM EDT | 75.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 64.54% |
| AWK241220P00080000 | 2024-04-16 10:17AM EDT | 80.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 33 | 58.42% |
| AWK241220P00085000 | 2024-05-14 12:44PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 12.50% |
| AWK241220P00090000 | 2024-05-20 11:16AM EDT | 90.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 60.17% |
| AWK241220P00095000 | 2024-05-09 1:39PM EDT | 95.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 70 | 53.50% |
| AWK241220P00100000 | 2024-06-20 1:22PM EDT | 100.00 | 1.00 | 0.20 | 2.00 | 0.00 | - | 1 | 32 | 34.56% |
| AWK241220P00105000 | 2024-06-24 2:57PM EDT | 105.00 | 1.21 | 0.90 | 4.50 | 0.00 | - | 1 | 73 | 40.96% |
| AWK241220P00110000 | 2024-06-25 3:48PM EDT | 110.00 | 1.62 | 0.60 | 2.90 | +0.22 | +15.71% | 27 | 84 | 29.04% |
| AWK241220P00115000 | 2024-06-25 3:48PM EDT | 115.00 | 2.24 | 2.00 | 2.75 | +0.24 | +12.00% | 6 | 178 | 23.43% |
| AWK241220P00120000 | 2024-06-17 11:06AM EDT | 120.00 | 3.85 | 1.30 | 4.00 | 0.00 | - | 1 | 227 | 22.52% |
| AWK241220P00125000 | 2024-06-24 2:11PM EDT | 125.00 | 3.90 | 3.30 | 6.00 | 0.00 | - | 1 | 65 | 22.60% |
| AWK241220P00130000 | 2024-06-21 10:48AM EDT | 130.00 | 6.50 | 4.90 | 8.90 | 0.00 | - | 128 | 168 | 23.79% |
| AWK241220P00135000 | 2024-06-21 11:21AM EDT | 135.00 | 9.09 | 8.00 | 11.20 | 0.00 | - | 30 | 55 | 21.96% |
| AWK241220P00140000 | 2024-05-13 10:29AM EDT | 140.00 | 9.60 | 12.50 | 14.80 | 0.00 | - | 14 | 14 | 22.55% |
| AWK241220P00145000 | 2023-12-26 2:03PM EDT | 145.00 | 15.80 | 22.20 | 23.30 | 0.00 | - | 3 | 18 | 37.13% |
| AWK241220P00150000 | 2024-06-17 10:05AM EDT | 150.00 | 22.70 | 18.50 | 23.10 | 0.00 | - | 1 | 1 | 24.23% |
© 2024 Yahoo. All rights reserved.