NYSE - Delayed Quote • USD
American Water Works Company, Inc. (AWK)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 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 | 13.80 | 18.50 | 0.00 | 0.00% | - | 7 | 79.35% |
| AWK240517C00110000 | 4/16/2024 5:05 PM | 110 | 5.90 | 9.00 | 13.50 | 0.00 | 0.00% | 4 | 6 | 63.14% |
| AWK240517C00115000 | 4/26/2024 4:57 PM | 115 | 7.21 | 5.00 | 7.10 | 0.91 | 14.44% | 1 | 383 | 31.54% |
| AWK240517C00120000 | 4/26/2024 7:50 PM | 120 | 3.10 | 2.90 | 3.20 | -0.55 | -15.07% | 72 | 1,094 | 24.84% |
| AWK240517C00125000 | 4/26/2024 7:50 PM | 125 | 1.00 | 0.85 | 1.05 | -0.20 | -16.67% | 14 | 458 | 23.02% |
| AWK240517C00130000 | 4/26/2024 5:43 PM | 130 | 0.23 | 0.10 | 0.25 | -0.12 | -34.29% | 3 | 108 | 22.66% |
| AWK240517C00135000 | 4/25/2024 4:54 PM | 135 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 9 | 27.83% |
| AWK240517C00140000 | 3/18/2024 4:40 PM | 140 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 7 | 50.00% |
| AWK240517C00150000 | 3/18/2024 3:35 PM | 150 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 56.45% |
| 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 | 105.71% |
| AWK240517P00100000 | 4/24/2024 5:18 PM | 100 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 11 | 46.48% |
| AWK240517P00105000 | 4/24/2024 3:35 PM | 105 | 0.21 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 54 | 39.65% |
| AWK240517P00110000 | 4/26/2024 5:58 PM | 110 | 0.31 | 0.25 | 0.35 | 0.01 | 3.33% | 4 | 170 | 30.13% |
| AWK240517P00115000 | 4/26/2024 7:01 PM | 115 | 0.75 | 0.90 | 1.00 | -0.01 | -1.32% | 118 | 615 | 27.81% |
| AWK240517P00120000 | 4/26/2024 7:30 PM | 120 | 2.12 | 2.45 | 5.00 | 0.12 | 6.00% | 87 | 237 | 47.89% |
| AWK240517P00125000 | 4/24/2024 3:29 PM | 125 | 5.92 | 4.80 | 7.20 | 0.00 | 0.00% | 1 | 77 | 41.82% |
Related Tickers
WTRG Essential Utilities, Inc.
36.09
-1.31%
AWR American States Water Company
69.91
-0.57%
CWT California Water Service Group
47.93
-0.25%
YORW The York Water Company
35.37
0.00%
CWCO Consolidated Water Co. Ltd.
25.22
+1.57%
SJW SJW Group
53.50
-2.39%
MSEX Middlesex Water Company
49.18
+0.82%
GWRS Global Water Resources, Inc.
12.19
-0.49%
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
16.00
+2.70%
ARTNA Artesian Resources Corporation
34.50
-0.06%