Stocks Options

LAST PRICE
82.1400
TODAY'S CHANGE (%)
Trending Down-0.6200 (-0.7492%)

Bid / Lots
81.8600/ 1
Ask / Lots
82.6600/ 1
Open / Previous Close
83.2400 / 82.7600
Day Range
Low 81.4910
High 83.2400
52 Week Range
Low 66.0300
High 85.7150
Volume
172,234
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 21.485

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AWRIn the Money	$45.00In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	AWROut of the Money	---Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$40.10In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AWROut of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$35.00In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AWROut of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$30.00In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AWROut of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$25.00In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AWROut of the Money	---Out of the Money	$0.35Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AWRIn the Money	$20.00In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AWROut of the Money	---Out of the Money	$2.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AWRIn the Money	$15.50In the Money	$20.00In the Money	$18.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AWROut of the Money	---Out of the Money	$4.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AWRIn the Money	$10.80In the Money	$15.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AWROut of the Money	---Out of the Money	$4.00Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AWRIn the Money	$6.50In the Money	$11.00In the Money	$12.46In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$75.00	AWROut of the Money	$0.35Out of the Money	$3.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AWRUnderlying issue's last price	$3.10Underlying issue's last price	$7.50Underlying issue's last price	$6.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	AWRUnderlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$5.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AWRNear the Money	$0.05Near the Money	$4.90Near the Money	$3.28Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$85.00	AWRIn the Money	$2.00In the Money	$6.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money
AWROut of the Money	$0.05Out of the Money	$4.90Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$90.00	AWRIn the Money	$6.00In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$3.90Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$95.00	AWRIn the Money	$10.60In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AWRIn the Money	$15.60In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AWRIn the Money	$20.60In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AWRIn the Money	$25.50In the Money	$30.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AWRIn the Money	$30.60In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AWRIn the Money	$35.60In the Money	$40.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

American States Water Co
NYSE:AWRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)