Options Chain for AMERICAN WTR WKS CO INC NEW COM (AWK) - $120.78 as of 4/29/2024 3:03:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 55.00 | 59.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 50.00 | 54.80 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 45.00 | 49.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 40.00 | 44.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 85.00 | 35.00 | 39.90 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 90.00 | 30.00 | 34.80 | % | 0 | 0 | 1.31 | 0.99 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 25.00 | 29.60 | % | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 20.00 | 24.60 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 105.00 | 15.00 | 19.60 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.79 | 0.99 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 110.00 | 10.00 | 14.80 | 5.90 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.96 | 0.01 | -0.03 | 4/16/2024 | 4/29/2024 3:59:46 PM EST |
| 115.00 | 7.20 | 8.10 | 7.54 | +0.33 | +4.58% | 6 | 383 | 0.29 | 0.89 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 120.00 | 3.60 | 3.90 | 3.90 | +0.80 | +25.81% | 8 | 1,093 | 0.21 | 0.68 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 125.00 | 1.15 | 1.35 | 1.35 | +0.35 | +35.00% | 43 | 461 | 0.21 | 0.32 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 130.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 13 | 108 | 0.21 | 0.07 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 135.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.26 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 3:59:46 PM EST |
| 140.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:46 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 3:59:46 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 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 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 3:59:46 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.01 | 4/29/2024 3:59:46 PM EST | |||
| 100.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 105.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 54 | 0.57 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/29/2024 3:59:46 PM EST |
| 110.00 | 0.15 | 0.30 | 0.25 | -0.06 | -19.36% | 4 | 168 | 0.32 | -0.04 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 115.00 | 0.45 | 0.70 | 0.59 | -0.16 | -21.34% | 3 | 715 | 0.28 | -0.11 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 120.00 | 0.65 | 1.85 | 1.70 | -0.42 | -19.82% | 5 | 288 | 0.21 | -0.32 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 125.00 | 3.10 | 4.60 | 4.50 | -1.42 | -23.99% | 50 | 77 | 0.29 | -0.68 | 0.07 | -0.06 | 4/29/2024 | 4/29/2024 3:59:46 PM EST |
| 130.00 | 6.30 | 11.00 | % | 0 | 0 | 0.59 | -0.93 | 0.03 | -0.02 | 4/29/2024 3:59:46 PM EST | |||
| 135.00 | 11.00 | 15.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 140.00 | 16.00 | 20.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 145.00 | 21.00 | 25.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 150.00 | 26.00 | 30.70 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 155.00 | 31.00 | 35.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 160.00 | 36.00 | 40.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 165.00 | 41.00 | 45.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 170.00 | 46.50 | 51.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST | |||
| 175.00 | 51.00 | 55.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:46 PM EST |