Stocks Options

LAST PRICE
84.4200
TODAY'S CHANGE (%)
Trending Down-0.1300 (-0.1538%)

Bid / Lots
79.9800/ 1
Ask / Lots
84.2500/ 1
Open / Previous Close
84.5200 / 84.5500
Day Range
Low 83.8250
High 84.7300
52 Week Range
Low 66.0300
High 85.7150
Volume
901,128
above 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 21.412

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

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

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AWRIn the Money	$47.00In the Money	$51.90In 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	$42.00In the Money	$46.50In the Money	$29.27In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$37.00In the Money	$41.60In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$32.00In the Money	$36.90In 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	$4.80Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AWRIn the Money	$27.00In the Money	$31.70In 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	$4.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AWRIn the Money	$22.00In the Money	$26.60In the Money	$14.50In 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	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
AWRIn the Money	$17.00In the Money	$21.50In the Money	$13.20In 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	$4.80Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
AWRIn the Money	$12.00In the Money	$16.50In the Money	$11.56In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$70.00	AWROut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AWRIn the Money	$7.00In the Money	$11.70In the Money	$9.00In the Money	$-0.10In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$75.00	AWROut of the Money	---Out of the Money	$3.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AWRUnderlying issue's last price	$3.70Underlying issue's last price	$7.00Underlying issue's last price	$4.60Underlying issue's last price	$0.55Underlying issue's last price	34Underlying issue's last price	480Underlying 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	$3.50Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price
AWRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	75Near the Money	Filter Table By Strike Price of$85.00	AWRIn the Money	---In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$90.00	AWRIn the Money	$3.50In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$2.50Out 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$95.00	AWRIn the Money	$8.30In the Money	$13.00In 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$100.00	AWRIn the Money	$13.60In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$105.00	AWRIn the Money	$18.10In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$110.00	AWRIn the Money	$23.20In the Money	$28.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$115.00	AWRIn the Money	$28.10In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	---Out of the Money	$5.00Out 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	$33.10In the Money	$38.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)