New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.54-0.28 (-0.24%)
As of 10:58AM EDT. Market open.
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--159.50%
AWK240920C001050002024-03-27 3:33PM EDT105.0019.6015.8016.400.00-101329.62%
AWK240920C001100002024-04-01 1:25PM EDT110.0014.3012.2012.700.00-1227.82%
AWK240920C001150002024-04-11 1:20PM EDT115.009.608.609.200.00-1233425.48%
AWK240920C001200002024-04-11 3:31PM EDT120.006.805.706.800.00-2113425.28%
AWK240920C001250002024-04-12 9:55AM EDT125.004.303.504.40-0.10-2.27%114223.46%
AWK240920C001300002024-04-11 3:24PM EDT130.002.852.552.800.00-1134522.61%
AWK240920C001350002024-04-11 11:39AM EDT135.001.651.551.800.00-375722.45%
AWK240920C001400002024-03-28 3:50PM EDT140.001.600.901.500.00-51524.41%
AWK240920C001450002024-04-10 9:47AM EDT145.000.550.551.400.00-1535226.98%
AWK240920C001500002024-04-04 9:30AM EDT150.000.500.300.950.00-42026.92%
AWK240920C001550002024-01-30 4:07PM EDT155.000.850.300.450.00--125.00%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240920P000850002024-03-22 10:20AM EDT85.000.410.600.750.00-1533.77%
AWK240920P000900002024-04-04 2:31PM EDT90.000.700.901.050.00-51231.59%
AWK240920P000950002024-03-28 3:51PM EDT95.000.801.251.900.00-957832.15%
AWK240920P001000002024-04-11 11:44AM EDT100.001.851.802.000.00-72427.21%
AWK240920P001050002024-04-01 10:37AM EDT105.002.052.652.900.00-54425.67%
AWK240920P001100002024-04-11 3:14PM EDT110.003.603.904.200.00-338724.39%
AWK240920P001150002024-04-11 11:18AM EDT115.005.605.005.900.00-15922.99%
AWK240920P001200002024-04-11 3:32PM EDT120.007.207.808.200.00-259121.88%
AWK240920P001250002024-04-08 3:57PM EDT125.008.9010.7012.700.00-12626.26%
AWK240920P001300002024-02-26 11:13AM EDT130.0013.2610.8012.200.00-160.00%
AWK240920P001350002024-03-18 2:07PM EDT135.0017.7018.3019.100.00-71221.70%
AWK240920P001400002024-01-31 3:59PM EDT140.0017.1718.0022.800.00--016.58%
AWK240920P001450002024-02-28 12:46PM EDT145.0026.8320.6025.500.00--00.00%