NasdaqGS - Nasdaq Real Time Price • USD
Consolidated Water Co. Ltd. (CWCO)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWCO240517C00017500 | 1/17/2024 5:51 PM | 17.5 | 16.14 | 11.50 | 15.50 | 0.00 | 0.00% | 5 | 1 | 446.09% |
| CWCO240517C00020000 | 11/16/2023 5:20 PM | 20 | 14.10 | 14.60 | 18.30 | 0.00 | 0.00% | 1 | 2 | 657.03% |
| CWCO240517C00022500 | 4/4/2024 6:52 PM | 22.5 | 4.87 | 2.40 | 4.50 | 0.00 | 0.00% | 30 | 30 | 90.77% |
| CWCO240517C00025000 | 4/17/2024 6:19 PM | 25 | 1.37 | 0.65 | 2.45 | 0.00 | 0.00% | 5 | 42 | 66.41% |
| CWCO240517C00030000 | 4/19/2024 7:00 PM | 30 | 0.20 | 0.05 | 0.40 | 0.05 | 33.33% | 6 | 84 | 59.18% |
| CWCO240517C00035000 | 4/10/2024 7:59 PM | 35 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 351 | 100.39% |
| CWCO240517C00040000 | 4/15/2024 2:11 PM | 40 | 0.20 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 183 | 102.73% |
| CWCO240517C00045000 | 3/28/2024 1:30 PM | 45 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 209 | 145.51% |
| CWCO240517C00050000 | 3/28/2024 1:30 PM | 50 | 0.75 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 27 | 163.09% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CWCO240517P00015000 | 4/16/2024 3:48 PM | 15 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 191 | 141.21% |
| CWCO240517P00017500 | 3/28/2024 1:30 PM | 17.5 | 1.32 | 0.05 | 0.35 | 0.00 | 0.00% | 2 | 5 | 88.48% |
| CWCO240517P00020000 | 4/5/2024 3:18 PM | 20 | 0.30 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 20 | 65.82% |
| CWCO240517P00022500 | 4/10/2024 7:48 PM | 22.5 | 0.70 | 0.25 | 0.90 | -0.20 | -22.22% | 3 | 11 | 51.27% |
| CWCO240517P00025000 | 4/10/2024 1:38 PM | 25 | 1.62 | 1.10 | 2.50 | -0.18 | -10.00% | 1 | 100 | 55.27% |
| CWCO240517P00030000 | 4/16/2024 1:45 PM | 30 | 5.87 | 5.30 | 6.10 | 0.00 | 0.00% | 4 | 26 | 53.22% |
| CWCO240517P00035000 | 3/25/2024 3:37 PM | 35 | 6.10 | 8.10 | 12.40 | 0.00 | 0.00% | 8 | 1 | 174.61% |
| CWCO240517P00040000 | 11/10/2023 2:32 PM | 40 | 7.05 | 5.60 | 8.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| CWCO240517P00045000 | 1/17/2024 7:52 PM | 45 | 12.36 | 12.00 | 16.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
CWT California Water Service Group
45.79
+1.98%
MSEX Middlesex Water Company
48.00
+2.92%
GWRS Global Water Resources, Inc.
12.44
+2.56%
ARTNA Artesian Resources Corporation
34.87
+1.45%
SJW SJW Group
54.27
+2.22%
AWR American States Water Company
69.25
+1.88%
WTRG Essential Utilities, Inc.
35.44
+0.80%
AWK American Water Works Company, Inc.
118.52
+1.00%
YORW The York Water Company
35.07
+2.36%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.49
-1.59%