Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $138.20 as of 11/20/2024 7:47:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 76.40 | 80.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 65.00 | 71.40 | 75.40 | 69.57 | 0.00 | 0.00% | 0 | 20 | 1.98 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 67.30 | 70.30 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 61.50 | 65.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 80.00 | 56.50 | 60.40 | 54.56 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 51.50 | 55.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 90.00 | 46.60 | 50.40 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 95.00 | 41.70 | 46.00 | 53.25 | 0.00 | 0.00% | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 36.60 | 40.60 | 44.50 | 0.00 | 0.00% | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 31.30 | 35.50 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 26.30 | 30.90 | 34.81 | 0.00 | 0.00% | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/6/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 21.40 | 24.80 | 23.79 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.99 | 0.00 | -0.02 | 7/11/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 17.40 | 19.90 | 14.23 | 0.00 | 0.00% | 0 | 22 | 0.58 | 0.97 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 13.50 | 15.40 | 13.60 | 0.00 | 0.00% | 0 | 86 | 0.33 | 0.92 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 8.90 | 9.30 | 9.30 | -0.22 | -2.32% | 7 | 112 | 0.22 | 0.84 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 5.00 | 5.30 | 5.10 | +0.13 | +2.62% | 8 | 307 | 0.20 | 0.69 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 2.15 | 2.35 | 2.40 | +0.09 | +3.90% | 76 | 499 | 0.19 | 0.41 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 0.75 | 0.85 | 0.80 | +0.05 | +6.67% | 50 | 1,038 | 0.19 | 0.18 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 0.20 | 0.60 | 0.25 | +0.05 | +25.00% | 18 | 481 | 0.22 | 0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 0.05 | 0.40 | 0.08 | -0.08 | -50.00% | 1 | 92 | 0.21 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 403 | 0.29 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 50 | 0.27 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 1.00 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 0.00 | 1.00 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 0.00 | 0.95 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.05 | 0.22 | 0.00 | 0.00% | 0 | 63 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 34 | 1.29 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 75.00 | 0.00 | 0.05 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 120 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 74 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:58 PM EST |
| 110.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 160 | 0.46 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 115.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 196 | 0.37 | -0.01 | 0.00 | -0.02 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 120.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 251 | 0.29 | -0.03 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 125.00 | 0.25 | 0.35 | 0.29 | 0.00 | 0.00% | 0 | 231 | 0.24 | -0.08 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 130.00 | 0.60 | 0.75 | 0.67 | +0.02 | +3.08% | 2 | 580 | 0.22 | -0.16 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 135.00 | 1.55 | 1.75 | 1.65 | -0.05 | -2.95% | 6 | 355 | 0.19 | -0.31 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 140.00 | 3.60 | 4.00 | 3.80 | -2.74 | -41.90% | 64 | 78 | 0.18 | -0.59 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 145.00 | 7.20 | 7.70 | 12.00 | 0.00 | 0.00% | 0 | 43 | 0.26 | -0.82 | 0.04 | -0.03 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 150.00 | 10.10 | 13.60 | 14.87 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.02 | -0.02 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 155.00 | 15.20 | 18.70 | % | 0 | 0 | 0.46 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:58 PM EST | |||
| 160.00 | 20.50 | 23.70 | 13.20 | 0.00 | 0.00% | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:58 PM EST |
| 165.00 | 25.00 | 28.80 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 170.00 | 30.00 | 33.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 175.00 | 35.10 | 38.80 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 180.00 | 40.00 | 43.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 185.00 | 45.10 | 48.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 190.00 | 50.10 | 53.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 195.00 | 55.00 | 58.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 200.00 | 60.00 | 63.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 210.00 | 70.00 | 73.80 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |