Stocks Options

LAST PRICE
69.9400
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.6675%)

Bid / Lots
69.9200/ 4
Ask / Lots
70.0600/ 4
Open / Previous Close
69.8600 / 70.4100
Day Range
Low 69.6900
High 70.3150
52 Week Range
Low 66.0300
High 89.9300
Volume
21,130
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 20.683

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AWRIn the Money	$32.60In the Money	$37.50In 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	$0.00Out 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	$27.60In the Money	$32.50In 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	$0.00Out 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	$23.00In the Money	$27.50In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$18.00In the Money	$22.40In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$13.00In the Money	$17.50In 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	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AWRIn the Money	$8.00In the Money	$12.50In the Money	$16.19In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AWROut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
AWRUnderlying issue's last price	$3.00Underlying issue's last price	$7.40Underlying issue's last price	$10.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	AWRUnderlying issue's last price	$0.00Underlying issue's last price	$0.30Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	80Underlying issue's last price
AWRNear the Money	$0.00Near the Money	$4.80Near the Money	$4.10Near the Money	$0.00Near the Money	---Near the Money	17Near the Money	Filter Table By Strike Price of$70.00	AWRIn the Money	$0.00In the Money	$4.80In the Money	$1.13In the Money	$0.00In the Money	---In the Money	12In the Money
AWROut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$75.00	AWRIn the Money	$2.50In the Money	$7.00In the Money	$2.75In the Money	$0.00In the Money	---In the Money	17In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$80.00	AWRIn the Money	$7.60In the Money	$11.60In the Money	$4.76In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$85.00	AWRIn the Money	$12.50In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$0.80Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$90.00	AWRIn the Money	$17.60In the Money	$22.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$95.00	AWRIn the Money	$22.50In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$100.00	AWRIn the Money	$27.50In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$105.00	AWRIn the Money	$32.60In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$110.00	AWRIn the Money	$37.50In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out of the Money	$4.80Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$115.00	AWRIn the Money	$42.50In the Money	$47.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AWROut of the Money	$0.00Out 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	$47.50In the Money	$52.40In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)