NYSE - Nasdaq Real Time Price • USD
American Water Works Company, Inc. (AWK)
As of 12:55 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517C00105000 | 4/16/2024 3:34 PM | 105 | 10.40 | 14.50 | 18.90 | 0.00 | 0.00% | - | 7 | 73.05% |
| AWK240517C00110000 | 4/16/2024 5:05 PM | 110 | 5.90 | 9.50 | 13.80 | 0.00 | 0.00% | 4 | 6 | 57.06% |
| AWK240517C00115000 | 4/24/2024 3:27 PM | 115 | 6.30 | 7.10 | 7.60 | 0.00 | 0.00% | 1 | 383 | 29.13% |
| AWK240517C00120000 | 4/26/2024 4:38 PM | 120 | 3.40 | 3.40 | 3.60 | -0.25 | -6.85% | 30 | 1,094 | 23.38% |
| AWK240517C00125000 | 4/26/2024 4:22 PM | 125 | 1.11 | 1.10 | 1.15 | -0.09 | -7.50% | 3 | 458 | 20.80% |
| AWK240517C00130000 | 4/25/2024 5:26 PM | 130 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 10 | 108 | 21.17% |
| AWK240517C00135000 | 4/25/2024 4:54 PM | 135 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 25.34% |
| AWK240517C00140000 | 3/18/2024 4:40 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 7 | 46.14% |
| AWK240517C00150000 | 3/18/2024 3:35 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.54% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AWK240517P00085000 | 4/12/2024 5:20 PM | 85 | 0.33 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 1 | 102.05% |
| AWK240517P00100000 | 4/24/2024 5:18 PM | 100 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 11 | 45.46% |
| AWK240517P00105000 | 4/24/2024 3:35 PM | 105 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 54 | 49.24% |
| AWK240517P00110000 | 4/25/2024 7:40 PM | 110 | 0.30 | 0.30 | 0.35 | 0.00 | 0.00% | 12 | 170 | 30.13% |
| AWK240517P00115000 | 4/26/2024 4:07 PM | 115 | 0.75 | 0.75 | 0.80 | -0.01 | -1.32% | 67 | 615 | 25.93% |
| AWK240517P00120000 | 4/26/2024 3:19 PM | 120 | 2.15 | 2.00 | 2.15 | 0.15 | 7.50% | 82 | 237 | 24.12% |
| AWK240517P00125000 | 4/24/2024 3:29 PM | 125 | 5.92 | 4.60 | 7.40 | 0.00 | 0.00% | 1 | 77 | 45.53% |
Related Tickers
AWR American States Water Company
70.33
+0.03%
WTRG Essential Utilities, Inc.
36.47
-0.27%
YORW The York Water Company
35.47
+0.28%
CWT California Water Service Group
48.07
+0.04%
MSEX Middlesex Water Company
49.70
+1.89%
CWCO Consolidated Water Co. Ltd.
25.43
+2.42%
SJW SJW Group
53.56
-2.28%
GWRS Global Water Resources, Inc.
12.50
+2.04%
ARTNA Artesian Resources Corporation
34.71
+0.55%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.06
+3.05%