New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.03+0.60 (+0.51%)
At close: 04:00PM EST
118.43 +0.40 (+0.34%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240315C000650002023-11-28 1:07PM EST65.0067.0066.0070.800.00--1489.70%
AWK240315C000750002023-11-28 1:10PM EST75.0057.1056.0060.800.00--1410.11%
AWK240315C001000002024-02-22 12:31PM EST100.0019.450.000.000.00-100.00%
AWK240315C001050002023-10-31 11:05AM EST105.0016.6026.0030.700.00-22223.21%
AWK240315C001150002024-02-27 12:54PM EST115.003.980.000.000.00-5800.00%
AWK240315C001200002024-02-27 2:50PM EST120.001.230.000.000.00-1201.56%
AWK240315C001250002024-02-27 3:45PM EST125.000.260.000.000.00-4006.25%
AWK240315C001300002024-02-27 2:40PM EST130.000.070.000.000.00-18012.50%
AWK240315C001350002024-02-27 2:22PM EST135.000.040.000.000.00-31012.50%
AWK240315C001400002024-02-26 12:11PM EST140.000.030.000.000.00-1012.50%
AWK240315C001450002024-02-20 9:40AM EST145.000.050.000.000.00-1025.00%
AWK240315C001500002024-02-20 11:03AM EST150.000.040.000.000.00-1025.00%
AWK240315C001550002024-01-22 9:37AM EST155.000.050.000.000.00-211825.00%
AWK240315C001600002024-02-26 11:24AM EST160.000.030.000.000.00-1025.00%
AWK240315C001650002023-09-27 2:00PM EST165.000.450.150.550.00-1285.40%
AWK240315C001700002023-09-13 11:32AM EST170.000.750.000.350.00-3981.64%
AWK240315C001750002023-09-25 8:30AM EST175.000.490.000.000.00-11550.00%
AWK240315C001800002024-01-02 10:43AM EST180.000.050.000.250.00-786387.89%
AWK240315C001850002023-09-29 9:14AM EST185.000.250.000.250.00-1092.58%
AWK240315C002000002023-07-24 8:30AM EST200.000.850.000.000.00--1250.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240315P000600002023-12-22 1:31PM EST60.000.100.000.750.00-14168.95%
AWK240315P000650002023-11-03 9:20AM EST65.000.100.001.650.00-11176.37%
AWK240315P000700002023-10-17 2:23PM EST70.000.350.004.800.00--3207.42%
AWK240315P000900002024-02-05 3:42PM EST90.000.090.000.000.00-2025.00%
AWK240315P000950002024-01-03 2:13PM EST95.000.250.001.500.00-213075.98%
AWK240315P001000002024-02-23 12:25PM EST100.000.170.000.000.00-4012.50%
AWK240315P001050002024-02-23 10:35AM EST105.000.100.000.000.00-1012.50%
AWK240315P001100002024-02-27 2:07PM EST110.000.250.000.000.00-2506.25%
AWK240315P001150002024-02-27 3:47PM EST115.000.940.000.000.00-13103.13%
AWK240315P001200002024-02-27 2:44PM EST120.003.400.000.000.00-200.00%
AWK240315P001250002024-02-27 2:45PM EST125.007.550.000.000.00-400.00%
AWK240315P001300002024-02-27 1:55PM EST130.0012.450.000.000.00-100.00%
AWK240315P001350002024-02-26 10:23AM EST135.0017.550.000.000.00-200.00%
AWK240315P001400002024-02-02 3:04PM EST140.0016.060.000.000.00-100.00%
AWK240315P001450002024-01-02 9:45AM EST145.0013.0018.4023.000.00-1130.00%
AWK240315P001500002023-11-06 2:21PM EST150.0022.0015.0019.800.00-100.00%
AWK240315P001550002023-08-04 8:55AM EST155.0014.8016.0019.800.00-110.00%
AWK240315P001800002023-08-30 2:33PM EST180.0040.3953.6057.700.00--00.00%