New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.54+0.28 (+0.21%)
At close: 04:00PM EDT
130.54 0.00 (0.00%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240920C000850002024-01-30 12:31PM EDT85.0043.0932.6037.100.00--10.00%
AWK240920C001050002024-05-03 10:19AM EDT105.0024.5025.0029.300.00-3154.20%
AWK240920C001100002024-05-17 10:26AM EDT110.0025.0418.8023.500.00-11142.19%
AWK240920C001150002024-06-17 2:02PM EDT115.0016.4215.1018.200.00-131133.56%
AWK240920C001200002024-06-13 11:38AM EDT120.0010.9011.2015.100.00-113535.52%
AWK240920C001250002024-06-11 11:28AM EDT125.007.908.9010.000.00-1020027.04%
AWK240920C001300002024-06-21 10:20AM EDT130.006.005.506.40-0.04-0.66%339823.62%
AWK240920C001350002024-06-20 9:53AM EDT135.004.083.204.100.00-218222.96%
AWK240920C001400002024-06-20 1:26PM EDT140.001.821.702.250.00-212521.51%
AWK240920C001450002024-06-21 12:07PM EDT145.000.950.801.65-0.15-13.64%243423.58%
AWK240920C001500002024-06-20 1:36PM EDT150.000.650.350.850.00-1012022.75%
AWK240920C001550002024-06-17 9:47AM EDT155.000.800.002.000.00-24734.22%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240920P000600002024-06-07 1:14PM EDT60.000.100.000.750.00-5581.25%
AWK240920P000850002024-06-03 10:06AM EDT85.000.550.004.800.00-1474.61%
AWK240920P000900002024-04-04 2:31PM EDT90.000.700.004.800.00-51266.92%
AWK240920P000950002024-06-18 3:24PM EDT95.000.200.050.500.00-158239.58%
AWK240920P001000002024-06-21 2:16PM EDT100.000.320.250.80-0.48-60.00%223238.18%
AWK240920P001050002024-06-20 1:22PM EDT105.000.650.401.700.00-15740.54%
AWK240920P001100002024-06-21 12:56PM EDT110.000.700.453.00-0.19-21.35%811642.44%
AWK240920P001150002024-06-14 10:42AM EDT115.001.400.801.400.00-15726.11%
AWK240920P001200002024-06-21 11:18AM EDT120.001.701.402.15-0.48-22.02%112124.10%
AWK240920P001250002024-06-21 12:56PM EDT125.003.002.453.40-0.70-18.92%413222.61%
AWK240920P001300002024-06-14 10:03AM EDT130.004.954.205.10-1.08-17.91%15420.69%
AWK240920P001350002024-06-20 9:53AM EDT135.007.686.708.100.00-23621.16%
AWK240920P001400002024-01-31 3:59PM EDT140.0017.1718.0022.800.00--056.65%
AWK240920P001450002024-05-16 3:44PM EDT145.0011.5513.5018.300.00-4034.13%