New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
118.96-0.72 (-0.60%)
At close: 04:00PM EST
118.36 -0.60 (-0.50%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220C000650002024-02-09 10:21AM EST65.0058.0553.0058.000.00-31065.10%
AWK241220C000800002024-02-05 10:53AM EST80.0043.0039.0044.000.00-1351.86%
AWK241220C000950002024-02-15 3:26PM EST95.0032.6026.3028.400.00-2333.99%
AWK241220C001000002023-11-07 12:46PM EST100.0034.5735.1040.000.00--269.41%
AWK241220C001100002024-01-31 9:30AM EST110.0021.0016.1016.500.00-1327.72%
AWK241220C001150002024-02-13 3:20PM EST115.0013.7812.8013.200.00--126.26%
AWK241220C001200002024-02-23 3:22PM EST120.0010.218.8011.90-0.19-1.83%14028.75%
AWK241220C001250002024-02-16 3:51PM EST125.0010.157.307.700.00-618323.67%
AWK241220C001300002024-02-15 2:58PM EST130.008.315.405.700.00-133122.87%
AWK241220C001350002024-02-22 10:09AM EST135.003.502.554.000.00-54321.90%
AWK241220C001400002024-02-21 3:58PM EST140.002.852.553.50-0.38-11.76%14923.44%
AWK241220C001450002024-02-13 3:23PM EST145.002.301.652.350.00-12722.45%
AWK241220C001500002024-02-08 3:17PM EST150.001.731.101.500.00-510721.51%
AWK241220C001550002024-02-22 10:24AM EST155.001.400.700.900.00-1820.61%
AWK241220C001600002024-02-20 10:19AM EST160.000.880.450.600.00-11220.45%
AWK241220C001650002024-02-21 11:44AM EST165.000.500.002.650.00-1532.05%
AWK241220C001700002024-01-22 9:31AM EST170.000.500.000.750.00-3624.68%
AWK241220C001750002023-12-15 10:05AM EST175.001.050.200.850.00-1326.87%
AWK241220C001900002023-11-24 9:35AM EST190.000.720.001.350.00-333434.29%
AWK241220C001950002023-12-20 9:30AM EST195.000.700.000.000.00-202312.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220P000650002024-02-16 9:30AM EST65.000.350.005.000.00-21155.92%
AWK241220P000800002024-02-22 11:56AM EST80.000.850.750.900.00-31530.37%
AWK241220P000850002024-02-02 2:21PM EST85.000.901.001.150.00-61428.31%
AWK241220P000900002024-02-16 1:51PM EST90.001.351.351.500.00-2726.45%
AWK241220P000950002024-02-20 12:45PM EST95.001.751.852.000.00-19024.84%
AWK241220P001000002024-02-22 12:03PM EST100.002.652.502.800.00-33223.78%
AWK241220P001050002024-02-16 3:59PM EST105.003.103.403.700.00-16522.29%
AWK241220P001100002024-02-16 10:20AM EST110.004.404.604.900.00-14520.91%
AWK241220P001150002024-02-22 11:21AM EST115.006.606.207.700.00-112022.58%
AWK241220P001200002024-02-23 2:05PM EST120.007.707.008.50+0.90+13.24%520618.45%
AWK241220P001250002024-02-12 12:26PM EST125.009.0010.0012.100.00-13319.85%
AWK241220P001300002024-01-25 12:41PM EST130.0012.2513.2013.900.00-102515.67%
AWK241220P001350002024-01-17 2:59PM EST135.0012.8214.6015.300.00-1250.00%
AWK241220P001450002023-12-26 1:03PM EST145.0015.8022.2023.300.00-3180.00%