New Zealand markets open in 3 hours 37 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.21+1.08 (+0.85%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621C000950002024-01-30 12:30PM EDT95.0030.6022.3026.700.00--10.00%
AWK240621C001000002023-11-17 11:25AM EDT100.0034.7031.5036.000.00-10207.72%
AWK240621C001100002024-05-01 11:08AM EDT110.0014.9018.6023.400.00-233106.64%
AWK240621C001150002024-05-07 9:30AM EDT115.0016.200.000.000.00-10600.00%
AWK240621C001200002024-06-03 12:18PM EDT120.0010.829.009.900.00-127945.34%
AWK240621C001250002024-06-12 12:13PM EDT125.005.504.405.300.00-119733.69%
AWK240621C001300002024-06-13 12:47PM EDT130.000.780.951.25-0.57-42.22%465819.85%
AWK240621C001350002024-06-11 2:16PM EDT135.000.150.000.700.00-4952731.98%
AWK240621C001400002024-06-13 12:19PM EDT140.000.200.100.30+0.10+100.00%151837.01%
AWK240621C001450002024-06-11 11:37AM EDT145.000.150.000.500.00-139255.03%
AWK240621C001500002024-06-10 9:30AM EDT150.000.050.001.700.00-111176.27%
AWK240621C001550002024-05-20 10:07AM EDT155.000.050.000.150.00-233254.69%
AWK240621C001600002024-05-30 9:30AM EDT160.000.030.000.500.00-14375.98%
AWK240621C001650002024-05-13 2:34PM EDT165.000.050.004.800.00-134145.17%
AWK240621C001700002024-04-29 2:26PM EDT170.000.100.001.500.00-132115.04%
AWK240621C001750002024-05-13 2:34PM EDT175.000.050.000.150.00-11284.38%
AWK240621C001800002024-05-13 2:34PM EDT180.000.050.004.800.00-214177.05%
AWK240621C002000002023-09-25 9:30AM EDT200.000.300.000.000.00-323250.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621P000600002024-04-11 2:34PM EDT60.000.100.000.250.00-29217.19%
AWK240621P000650002023-09-28 12:02PM EDT65.000.300.350.850.00-22252.15%
AWK240621P000750002023-10-23 12:31PM EDT75.001.010.001.250.00--5207.42%
AWK240621P000800002023-11-02 10:14AM EDT80.000.810.000.550.00-34159.96%
AWK240621P000850002023-10-24 9:57AM EDT85.001.750.151.200.00-15168.95%
AWK240621P000900002024-05-07 10:31AM EDT90.000.050.000.150.00-28102.73%
AWK240621P000950002024-05-01 2:40PM EDT95.000.060.004.800.00-133185.55%
AWK240621P001000002024-05-31 9:30AM EDT100.000.040.000.250.00-14881.84%
AWK240621P001050002024-06-07 1:13PM EDT105.000.080.000.150.00-511762.89%
AWK240621P001100002024-06-11 1:03PM EDT110.000.050.000.200.00-138752.93%
AWK240621P001150002024-06-12 11:50AM EDT115.000.100.000.250.00-147648.34%
AWK240621P001200002024-06-12 3:46PM EDT120.000.300.100.150.00-119030.18%
AWK240621P001250002024-06-13 10:53AM EDT125.000.450.200.40+0.20+80.00%220222.12%
AWK240621P001300002024-06-13 10:35AM EDT130.002.901.701.95+0.20+7.41%140318.80%
AWK240621P001350002024-06-04 3:40PM EDT135.003.305.108.400.00-1135860.23%
AWK240621P001400002024-05-21 9:54AM EDT140.005.609.4013.400.00-1079.15%
AWK240621P001450002024-05-16 3:09PM EDT145.0010.6014.6018.500.00-12061.82%