NYSE - Delayed Quote • USD
American Water Works Company, Inc. (AWK)
At close: 4:00 PM EDT
After hours: 6:00 PM EDT
| 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 | 18.50 | 23.40 | 0.00 | 0.00% | - | 7 | 98.44% |
| AWK240517C00110000 | 4/16/2024 5:05 PM | 110 | 5.90 | 13.50 | 18.20 | 0.00 | 0.00% | 4 | 6 | 78.86% |
| AWK240517C00115000 | 5/2/2024 6:35 PM | 115 | 10.00 | 8.50 | 13.30 | 3.50 | 53.85% | 4 | 377 | 63.55% |
| AWK240517C00120000 | 5/1/2024 6:38 PM | 120 | 6.00 | 4.70 | 8.60 | 0.00 | 0.00% | 8 | 1,075 | 49.49% |
| AWK240517C00125000 | 5/2/2024 7:59 PM | 125 | 2.45 | 2.35 | 2.60 | -0.20 | -7.55% | 212 | 434 | 19.95% |
| AWK240517C00130000 | 5/2/2024 3:38 PM | 130 | 0.45 | 0.45 | 1.40 | -0.25 | -35.71% | 49 | 308 | 28.08% |
| AWK240517C00135000 | 5/2/2024 4:45 PM | 135 | 0.07 | 0.05 | 0.20 | -0.13 | -65.00% | 11 | 169 | 22.75% |
| AWK240517C00140000 | 5/2/2024 2:55 PM | 140 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 3 | 7 | 43.80% |
| AWK240517C00150000 | 3/18/2024 3:35 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 52.98% |
| 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 | 0.75 | 0.00 | 0.00% | 1 | 1 | 107.32% |
| AWK240517P00100000 | 5/1/2024 7:58 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 32 | 49.22% |
| AWK240517P00105000 | 5/1/2024 7:03 PM | 105 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 54 | 97.68% |
| AWK240517P00110000 | 5/2/2024 7:45 PM | 110 | 0.06 | 0.00 | 0.80 | -0.20 | -76.92% | 5 | 162 | 55.03% |
| AWK240517P00115000 | 5/2/2024 7:45 PM | 115 | 0.15 | 0.10 | 0.20 | -0.23 | -60.53% | 29 | 682 | 28.52% |
| AWK240517P00120000 | 5/2/2024 3:46 PM | 120 | 1.15 | 0.40 | 0.50 | 0.30 | 35.29% | 15 | 342 | 23.19% |
| AWK240517P00125000 | 5/2/2024 1:55 PM | 125 | 3.65 | 1.80 | 1.95 | 0.70 | 23.73% | 5 | 25 | 22.85% |
Related Tickers
AWR American States Water Company
72.79
+0.99%
WTRG Essential Utilities, Inc.
37.68
+1.26%
CWT California Water Service Group
50.45
+1.24%
MSEX Middlesex Water Company
52.42
+0.81%
YORW The York Water Company
36.75
+1.80%
SJW SJW Group
55.43
+0.75%
CWCO Consolidated Water Co. Ltd.
26.02
+1.01%
GWRS Global Water Resources, Inc.
12.77
+2.41%
ARTNA Artesian Resources Corporation
36.70
+1.83%
ARIS Aris Water Solutions, Inc.
14.22
+3.57%