Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $120.78 as of 4/26/2024 8:56:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.70 | 58.50 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 48.70 | 53.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 43.70 | 48.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 38.80 | 43.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 33.70 | 38.50 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 28.70 | 33.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 23.80 | 28.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 18.70 | 23.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 13.80 | 18.50 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.79 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 9.00 | 13.50 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.94 | 0.02 | -0.01 | 4/16/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 5.00 | 7.10 | 7.21 | +0.91 | +14.45% | 1 | 383 | 0.20 | 0.81 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 2.90 | 3.20 | 3.10 | -0.55 | -15.07% | 72 | 1,094 | 0.24 | 0.54 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.85 | 1.05 | 1.00 | -0.20 | -16.67% | 14 | 458 | 0.22 | 0.23 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.10 | 0.25 | 0.23 | -0.12 | -34.29% | 3 | 108 | 0.21 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.28 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 140.00 | 0.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.73 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 2.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 1.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 54 | 0.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 0.25 | 0.35 | 0.31 | +0.01 | +3.34% | 4 | 170 | 0.28 | -0.06 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 0.90 | 1.00 | 0.75 | -0.01 | -1.32% | 118 | 615 | 0.25 | -0.19 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 2.45 | 5.00 | 2.12 | +0.12 | +6.00% | 87 | 237 | 0.23 | -0.46 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 4.80 | 7.20 | 5.92 | 0.00 | 0.00% | 0 | 77 | 0.27 | -0.77 | 0.05 | -0.04 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 7.50 | 11.90 | % | 0 | 0 | 0.51 | -0.94 | 0.02 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 12.50 | 16.90 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 17.50 | 21.90 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 22.50 | 26.80 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 27.50 | 31.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 32.50 | 36.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 37.00 | 41.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 42.00 | 46.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 47.00 | 51.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 175.00 | 52.10 | 56.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |