New Zealand markets close in 28 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
128.13+0.21 (+0.16%)
At close: 04:00PM EDT
128.04 -0.09 (-0.07%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220C000650002024-03-21 2:35PM EDT65.0055.5052.0056.800.00-1210.00%
AWK241220C000800002024-03-19 9:41AM EDT80.0039.9036.5041.300.00-130.00%
AWK241220C000950002024-03-21 9:50AM EDT95.0027.8524.9027.500.00-260.00%
AWK241220C001000002024-05-09 10:42AM EDT100.0035.0029.2033.000.00-1245.68%
AWK241220C001050002024-04-25 11:38AM EDT105.0020.7024.1028.300.00-1041.14%
AWK241220C001100002024-05-03 10:26AM EDT110.0021.8022.0025.900.00-1344.32%
AWK241220C001150002024-06-10 9:51AM EDT115.0017.950.000.000.00-100.00%
AWK241220C001200002024-05-31 2:41PM EDT120.0015.350.000.000.00-200.00%
AWK241220C001250002024-05-14 12:27PM EDT125.0015.000.000.000.00-100.00%
AWK241220C001300002024-06-10 3:51PM EDT130.007.800.000.000.00-300.39%
AWK241220C001350002024-06-12 2:00PM EDT135.006.000.000.00+0.30+5.26%101.56%
AWK241220C001400002024-06-06 9:30AM EDT140.005.000.000.000.00-103.13%
AWK241220C001450002024-06-07 9:51AM EDT145.002.550.000.000.00-903.13%
AWK241220C001500002024-05-14 2:59PM EDT150.003.000.000.000.00-106.25%
AWK241220C001550002024-05-28 11:36AM EDT155.001.060.000.000.00-406.25%
AWK241220C001600002024-06-10 10:28AM EDT160.000.670.000.000.00-206.25%
AWK241220C001650002024-02-21 12:44PM EDT165.000.500.000.750.00-1523.55%
AWK241220C001700002024-01-22 10:31AM EDT170.000.500.000.750.00-3625.59%
AWK241220C001750002023-12-15 11:05AM EDT175.001.050.200.850.00-1328.30%
AWK241220C001900002023-11-24 10:35AM EDT190.000.720.001.350.00-333437.35%
AWK241220C001950002024-03-22 1:00PM EDT195.000.150.001.250.00-22138.44%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220P000600002024-04-11 9:53AM EDT60.000.250.000.300.00-376153.08%
AWK241220P000650002024-03-05 12:26PM EDT65.000.350.000.600.00-103454.25%
AWK241220P000750002024-06-10 2:44PM EDT75.000.250.000.000.00-3012.50%
AWK241220P000800002024-04-16 10:17AM EDT80.001.100.004.800.00-13355.66%
AWK241220P000850002024-05-14 12:44PM EDT85.000.500.000.000.00-100012.50%
AWK241220P000900002024-05-20 11:16AM EDT90.000.550.000.000.00-1012.50%
AWK241220P000950002024-05-09 1:39PM EDT95.000.700.004.700.00-17050.78%
AWK241220P001000002024-06-10 12:46PM EDT100.000.950.000.000.00-106.25%
AWK241220P001050002024-06-10 12:26PM EDT105.001.300.000.000.00-206.25%
AWK241220P001100002024-05-28 10:43AM EDT110.002.040.000.000.00-106.25%
AWK241220P001150002024-05-31 1:47PM EDT115.002.400.000.000.00-103.13%
AWK241220P001200002024-06-04 2:49PM EDT120.003.100.000.000.00-201.56%
AWK241220P001250002024-06-06 3:16PM EDT125.004.600.000.000.00-400.78%
AWK241220P001300002024-05-21 11:08AM EDT130.005.600.000.000.00-100.00%
AWK241220P001350002024-05-15 1:54PM EDT135.007.600.000.000.00-600.00%
AWK241220P001400002024-05-13 10:29AM EDT140.009.6012.5014.800.00-141419.17%
AWK241220P001450002023-12-26 2:03PM EDT145.0015.8022.2023.300.00-31833.59%
AWK241220P001500002024-05-13 9:56AM EDT150.0015.5419.5023.800.00-1122.28%