New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.76-0.51 (-0.38%)
At close: 04:00PM EDT
133.26 -0.50 (-0.37%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621C000950002024-01-30 12:30PM EDT95.0030.6022.3026.700.00--10.00%
AWK240621C001000002023-11-17 11:25AM EDT100.0034.7031.5036.000.00-1089.94%
AWK240621C001100002024-05-01 11:08AM EDT110.0014.900.000.000.00-200.00%
AWK240621C001150002024-05-07 9:30AM EDT115.0016.200.000.000.00-1000.00%
AWK240621C001200002024-05-16 11:20AM EDT120.0014.700.000.000.00-13500.00%
AWK240621C001250002024-05-17 1:09PM EDT125.009.900.000.000.00-100.00%
AWK240621C001300002024-05-17 10:35AM EDT130.005.250.000.000.00-600.00%
AWK240621C001350002024-05-17 3:35PM EDT135.002.300.000.000.00-6000.78%
AWK240621C001400002024-05-17 11:44AM EDT140.000.840.000.000.00-203.13%
AWK240621C001450002024-05-17 9:39AM EDT145.000.150.000.000.00-1006.25%
AWK240621C001500002024-05-14 1:11PM EDT150.000.100.000.000.00-2106.25%
AWK240621C001550002024-03-18 9:50AM EDT155.000.050.000.500.00-433034.13%
AWK240621C001600002024-05-13 2:34PM EDT160.000.050.000.000.00-3012.50%
AWK240621C001650002024-05-13 2:34PM EDT165.000.050.000.000.00-1012.50%
AWK240621C001700002024-04-29 2:26PM EDT170.000.100.000.000.00-1012.50%
AWK240621C001750002024-05-13 2:34PM EDT175.000.050.000.000.00-1025.00%
AWK240621C001800002024-05-13 2:34PM EDT180.000.050.000.000.00-2025.00%
AWK240621C002000002023-09-25 9:30AM EDT200.000.300.000.000.00-323225.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK240621P000600002024-04-11 2:34PM EDT60.000.100.000.250.00-29117.58%
AWK240621P000650002023-09-28 12:02PM EDT65.000.300.350.850.00-22136.62%
AWK240621P000750002023-10-23 12:31PM EDT75.001.010.001.250.00--5113.48%
AWK240621P000800002023-11-02 10:14AM EDT80.000.810.000.550.00-3488.28%
AWK240621P000850002023-10-24 9:57AM EDT85.001.750.151.200.00-1593.60%
AWK240621P000900002024-05-07 10:31AM EDT90.000.050.000.000.00-2025.00%
AWK240621P000950002024-05-01 2:40PM EDT95.000.060.000.000.00-1025.00%
AWK240621P001000002024-05-13 9:30AM EDT100.000.050.000.000.00-4025.00%
AWK240621P001050002024-05-16 10:44AM EDT105.000.150.000.000.00-1012.50%
AWK240621P001100002024-05-17 12:07PM EDT110.000.100.000.000.00-2012.50%
AWK240621P001150002024-05-14 10:25AM EDT115.000.150.000.000.00-2012.50%
AWK240621P001200002024-05-17 1:31PM EDT120.000.200.000.000.00-1406.25%
AWK240621P001250002024-05-17 3:49PM EDT125.000.400.000.000.00-506.25%
AWK240621P001300002024-05-17 1:15PM EDT130.001.240.000.000.00-103.13%
AWK240621P001350002024-05-17 3:05PM EDT135.003.000.000.000.00-5200.00%
AWK240621P001400002024-05-16 3:09PM EDT140.006.100.000.000.00-1200.00%
AWK240621P001450002024-05-16 3:09PM EDT145.0010.600.000.000.00-1200.00%