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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621C000950002024-01-30 11:30AM EST95.0030.6022.0026.700.00--149.70%
AWK240621C001000002023-11-17 10:25AM EST100.0034.7031.5036.000.00-1098.33%
AWK240621C001100002024-02-15 1:23PM EST110.0016.3311.4012.400.00-13630.32%
AWK240621C001150002024-02-26 1:31PM EST115.008.007.908.800.00-16327.55%
AWK240621C001200002024-02-27 2:45PM EST120.004.905.005.20-0.16-3.16%27423.03%
AWK240621C001250002024-02-23 10:30AM EST125.003.602.953.100.00-611221.87%
AWK240621C001300002024-02-27 11:59AM EST130.001.591.551.75+0.02+1.27%19221.28%
AWK240621C001350002024-02-26 1:07PM EST135.000.830.750.900.00-310320.70%
AWK240621C001400002024-02-22 10:21AM EST140.000.600.350.450.00-116120.51%
AWK240621C001450002024-02-23 3:36PM EST145.000.290.200.750.00-136526.60%
AWK240621C001500002024-02-27 1:42PM EST150.000.250.050.45+0.16+177.78%2111826.54%
AWK240621C001550002024-02-16 2:13PM EST155.000.250.000.000.00-432812.50%
AWK240621C001600002024-01-24 10:27AM EST160.000.200.000.600.00-44033.81%
AWK240621C001650002024-02-26 3:37PM EST165.000.400.050.250.00-22430.98%
AWK240621C001700002024-01-23 2:53PM EST170.000.160.001.500.00-64147.71%
AWK240621C001750002024-01-23 10:46AM EST175.000.350.000.750.00-11143.07%
AWK240621C001800002023-10-24 9:53AM EST180.000.420.100.750.00-11245.39%
AWK240621C002000002023-09-25 8:30AM EST200.000.300.000.000.00-323225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621P000600002024-01-10 1:09PM EST60.000.100.000.750.00--264.94%
AWK240621P000650002023-09-28 11:02AM EST65.000.300.350.850.00-2263.48%
AWK240621P000750002023-10-23 11:31AM EST75.001.010.001.250.00--550.66%
AWK240621P000800002023-11-02 9:14AM EST80.000.810.000.550.00-3443.36%
AWK240621P000850002023-10-24 8:57AM EST85.001.750.151.200.00-1545.56%
AWK240621P000900002023-11-13 9:37AM EST90.001.300.050.950.00-1736.91%
AWK240621P000950002024-01-30 9:48AM EST95.000.500.550.650.00-12328.17%
AWK240621P001000002024-02-22 11:13AM EST100.001.000.850.950.00-13425.51%
AWK240621P001050002024-02-22 10:11AM EST105.001.501.351.500.00-18723.45%
AWK240621P001100002024-02-26 9:30AM EST110.002.432.202.40+0.23+10.45%212021.61%
AWK240621P001150002024-02-27 2:22PM EST115.003.903.603.80+0.20+5.41%1022519.85%
AWK240621P001200002024-02-27 2:22PM EST120.006.105.706.00-0.16-2.56%108718.60%
AWK240621P001250002024-02-22 10:44AM EST125.008.308.608.900.00-149416.93%
AWK240621P001300002024-02-23 2:08PM EST130.0011.7012.1012.700.00-57215.56%
AWK240621P001350002024-02-26 10:43AM EST135.0019.8014.8019.500.00-18729.87%
AWK240621P001400002024-01-22 11:51AM EST140.0014.9016.1020.800.00-1100.00%
AWK240621P001450002024-02-26 11:28AM EST145.0027.9124.8029.500.00-1038.32%