NYSE - Delayed Quote • USD
American Water Works Company, Inc. (AWK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:55 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 | 14.60 | 19.00 | 0.00 | 0.00% | - | 7 | 74.17% |
| AWK240517C00110000 | 4/16/2024 5:05 PM | 110 | 5.90 | 9.70 | 14.50 | 0.00 | 0.00% | 4 | 6 | 64.67% |
| AWK240517C00115000 | 4/24/2024 3:27 PM | 115 | 6.30 | 6.60 | 7.90 | 0.00 | 0.00% | 1 | 383 | 32.37% |
| AWK240517C00120000 | 4/25/2024 7:55 PM | 120 | 3.65 | 3.30 | 3.60 | 0.05 | 1.39% | 34 | 1,088 | 23.29% |
| AWK240517C00125000 | 4/25/2024 6:42 PM | 125 | 1.20 | 1.10 | 1.35 | 0.10 | 9.09% | 2 | 456 | 22.66% |
| AWK240517C00130000 | 4/25/2024 5:26 PM | 130 | 0.35 | 0.25 | 0.35 | 0.15 | 75.00% | 10 | 98 | 22.05% |
| AWK240517C00135000 | 4/25/2024 4:54 PM | 135 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 8 | 25.29% |
| 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 | 52.49% |
| 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 | 0.25 | 0.00 | 0.00% | 1 | 1 | 70.51% |
| AWK240517P00100000 | 4/24/2024 5:18 PM | 100 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 11 | 47.46% |
| AWK240517P00105000 | 4/24/2024 3:35 PM | 105 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 54 | 37.60% |
| AWK240517P00110000 | 4/25/2024 7:40 PM | 110 | 0.30 | 0.30 | 0.70 | -0.02 | -6.25% | 12 | 179 | 36.65% |
| AWK240517P00115000 | 4/25/2024 7:30 PM | 115 | 0.76 | 0.75 | 1.10 | -0.11 | -12.64% | 54 | 607 | 29.57% |
| AWK240517P00120000 | 4/25/2024 7:36 PM | 120 | 2.00 | 2.10 | 2.35 | -0.24 | -10.71% | 132 | 230 | 25.90% |
| AWK240517P00125000 | 4/24/2024 3:29 PM | 125 | 5.92 | 4.60 | 5.60 | 0.00 | 0.00% | 1 | 77 | 29.96% |
Related Tickers
AWR American States Water Company
70.31
-0.64%
WTRG Essential Utilities, Inc.
36.57
+0.08%
YORW The York Water Company
35.37
-0.45%
CWT California Water Service Group
48.05
+3.18%
MSEX Middlesex Water Company
48.78
-0.61%
CWCO Consolidated Water Co. Ltd.
24.83
-0.48%
GWRS Global Water Resources, Inc.
12.25
+0.99%
SJW SJW Group
54.81
-0.58%
ARTNA Artesian Resources Corporation
34.52
-1.06%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
15.86
-1.06%