NYSE - Nasdaq Real Time Price USD
25.73
+0.17
+(0.67%)
As of 9:55:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARIS250417C00007500 | 11/22/2024 11:41 AM | 7.5 | 19.49 | 15.70 | 19.00 | 0.00 | 0.00% | 1 | 9 | 1,992.19% |
| ARIS250417C00012500 | 3/6/2025 3:46 PM | 12.5 | 13.90 | 11.40 | 14.90 | 0.00 | 0.00% | 2 | 0 | 1,657.03% |
| ARIS250417C00015000 | 4/10/2025 11:15 AM | 15 | 10.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ARIS250417C00017500 | 4/16/2025 9:34 AM | 17.5 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 17 | 0.00% |
| ARIS250417C00020000 | 4/14/2025 9:42 AM | 20 | 4.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| ARIS250417C00022500 | 4/11/2025 12:52 PM | 22.5 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| ARIS250417C00025000 | 4/16/2025 3:59 PM | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 112 | 0.00% |
| ARIS250417C00030000 | 4/16/2025 11:02 AM | 30 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 290 | 50.00% |
| ARIS250417C00035000 | 4/14/2025 9:46 AM | 35 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 256 | 50.00% |
| ARIS250417C00040000 | 4/3/2025 9:35 AM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARIS250417P00012500 | 9/3/2024 1:48 PM | 12.5 | 0.94 | 0.00 | 1.75 | 0.00 | 0.00% | - | 1 | 1,301.56% |
| ARIS250417P00015000 | 11/13/2024 2:30 PM | 15 | 0.23 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 3 | 926.56% |
| ARIS250417P00017500 | 1/23/2025 11:06 AM | 17.5 | 0.75 | 0.00 | 2.65 | 0.00 | 0.00% | 10 | 3 | 957.42% |
| ARIS250417P00020000 | 4/7/2025 9:30 AM | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 11 | 50.00% |
| ARIS250417P00022500 | 4/11/2025 3:25 PM | 22.5 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 39 | 50.00% |
| ARIS250417P00025000 | 4/14/2025 11:35 AM | 25 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 91 | 12.50% |
| ARIS250417P00030000 | 4/16/2025 11:19 AM | 30 | 5.35 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 20 | 0.00% |
| ARIS250417P00035000 | 4/3/2025 9:35 AM | 35 | 6.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ARIS250417P00040000 | 3/4/2025 10:13 AM | 40 | 11.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
SBS Companhia de Saneamento Básico do Estado de São Paulo - SABESP
18.45
+0.52%
YORW The York Water Company
35.57
+0.34%
CWCO Consolidated Water Co. Ltd.
24.15
+1.34%
CWT California Water Service Group
50.86
+1.28%
SJW SJW Group
54.87
+0.92%
ARTNA Artesian Resources Corporation
34.77
+1.49%
AWR American States Water Company
80.00
+0.78%
WTRG Essential Utilities, Inc.
40.72
+1.66%
AWK American Water Works Company, Inc.
148.69
+1.56%
GWRS Global Water Resources, Inc.
10.09
-0.05%