New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.38-1.76 (-1.32%)
At close: 04:00PM EST
131.80 +0.42 (+0.32%)
After hours: 06:11PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK231215C000700002023-11-01 9:35AM EST70.0048.2061.0065.400.00-30282.76%
AWK231215C000800002023-09-19 12:03PM EST80.0058.2036.8038.200.00-250.00%
AWK231215C001050002023-10-19 1:47PM EST105.0013.9925.1029.900.00-22109.91%
AWK231215C001100002023-10-31 10:42AM EST110.009.6819.6024.500.00-1380.22%
AWK231215C001150002023-11-14 3:59PM EST115.0015.3514.2018.900.00-112101.66%
AWK231215C001200002023-12-04 10:15AM EST120.0013.5010.0014.000.00-518582.76%
AWK231215C001250002023-12-04 11:12AM EST125.008.206.507.400.00-220938.57%
AWK231215C001300002023-12-05 1:58PM EST130.002.302.602.80-1.95-45.88%225423.58%
AWK231215C001350002023-12-05 2:37PM EST135.000.350.450.55-0.75-68.18%436120.61%
AWK231215C001400002023-12-05 3:29PM EST140.000.050.000.15-0.13-72.22%1027424.95%
AWK231215C001450002023-11-27 3:08PM EST145.000.100.000.150.00-1154,02435.25%
AWK231215C001500002023-12-05 1:49PM EST150.000.050.000.05-0.04-44.44%24,01437.31%
AWK231215C001550002023-11-28 12:22PM EST155.000.050.000.850.00-114365.43%
AWK231215C001600002023-12-05 2:06PM EST160.000.050.000.75-0.05-50.00%1072.85%
AWK231215C001650002023-08-22 2:48PM EST165.000.660.000.400.00-74672.75%
AWK231215C001700002023-09-14 12:14PM EST170.000.350.000.100.00-11166.02%
AWK231215C001750002023-07-12 8:30AM EST175.000.500.000.000.00--150.00%
AWK231215C001850002023-11-09 11:27AM EST185.000.060.000.800.00-1020113.77%
AWK231215C001950002023-07-21 1:24PM EST195.000.350.001.150.00-11136.04%
AWK231215C002000002023-07-31 9:07AM EST200.000.120.000.350.00-225117.77%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK231215P000950002023-11-07 3:02PM EST95.000.100.000.150.00-1288.28%
AWK231215P001000002023-11-09 11:27AM EST100.000.130.000.000.00-102525.00%
AWK231215P001050002023-11-07 1:31PM EST105.000.200.000.100.00-1460.16%
AWK231215P001100002023-12-01 12:33PM EST110.000.020.000.100.00-93354.49%
AWK231215P001150002023-12-01 12:33PM EST115.000.070.000.150.00-3712845.90%
AWK231215P001200002023-12-01 12:25PM EST120.000.100.000.100.00-336130.96%
AWK231215P001250002023-12-05 12:43PM EST125.000.310.200.35+0.01+3.33%125526.27%
AWK231215P001300002023-12-05 9:30AM EST130.001.200.951.10+0.45+60.00%1955519.73%
AWK231215P001350002023-11-28 9:52AM EST135.003.402.954.10-1.42-29.46%112019.51%
AWK231215P001400002023-11-03 10:30AM EST140.0010.004.809.500.00-10141.28%
AWK231215P001450002023-12-05 2:23PM EST145.0014.0811.3016.00+0.28+2.03%1879.49%
AWK231215P001500002023-08-09 2:46PM EST150.0011.1011.6014.500.00-6240.00%
AWK231215P001550002023-04-26 1:17PM EST155.0014.0013.0017.500.00-110.00%