UK markets open in 4 hours 3 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
133.57-0.19 (-0.14%)
At close: 04:00PM EDT
130.86 -2.71 (-2.03%)
After hours: 05:37PM 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 EDT100.0034.7031.5036.000.00-1050.78%
AWK240621C001100002024-05-01 11:08AM EDT110.0014.9021.9026.400.00-23375.07%
AWK240621C001150002024-05-07 9:30AM EDT115.0016.2017.1021.400.00-106063.65%
AWK240621C001200002024-05-16 11:20AM EDT120.0014.7013.7015.000.00-13528039.36%
AWK240621C001250002024-05-17 1:09PM EDT125.009.909.009.900.00-120128.37%
AWK240621C001300002024-05-20 1:10PM EDT130.005.805.206.00+0.55+10.48%424725.45%
AWK240621C001350002024-05-20 3:44PM EDT135.002.252.152.35-0.05-2.17%3644318.98%
AWK240621C001400002024-05-20 3:38PM EDT140.000.700.600.70-0.14-16.67%6837717.48%
AWK240621C001450002024-05-17 9:39AM EDT145.000.150.100.300.00-1039119.83%
AWK240621C001500002024-05-20 9:42AM EDT150.000.150.050.30+0.05+50.00%110825.73%
AWK240621C001550002024-05-20 10:07AM EDT155.000.050.004.300.00-233053.74%
AWK240621C001600002024-05-13 2:34PM EDT160.000.050.003.000.00-34353.88%
AWK240621C001650002024-05-13 2:34PM EDT165.000.050.002.350.00-13455.93%
AWK240621C001700002024-04-29 2:26PM EDT170.000.100.001.500.00-13255.01%
AWK240621C001750002024-05-13 2:34PM EDT175.000.050.000.150.00-11244.53%
AWK240621C001800002024-05-13 2:34PM EDT180.000.050.002.000.00-21468.80%
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 EDT60.000.100.000.250.00-29119.14%
AWK240621P000650002023-09-28 12:02PM EDT65.000.300.350.850.00-22138.57%
AWK240621P000750002023-10-23 12:31PM EDT75.001.010.001.250.00--5115.04%
AWK240621P000800002023-11-02 10:14AM EDT80.000.810.000.550.00-3489.45%
AWK240621P000850002023-10-24 9:57AM EDT85.001.750.151.200.00-1594.82%
AWK240621P000900002024-05-07 10:31AM EDT90.000.050.004.100.00-28111.84%
AWK240621P000950002024-05-01 2:40PM EDT95.000.060.003.500.00-13395.41%
AWK240621P001000002024-05-13 9:30AM EDT100.000.050.004.100.00-44888.53%
AWK240621P001050002024-05-16 10:44AM EDT105.000.150.003.000.00-112070.22%
AWK240621P001100002024-05-17 12:07PM EDT110.000.100.100.200.00-138736.91%
AWK240621P001150002024-05-14 10:25AM EDT115.000.150.100.350.00-248633.45%
AWK240621P001200002024-05-17 1:31PM EDT120.000.250.101.25+0.05+25.00%2316237.50%
AWK240621P001250002024-05-17 3:49PM EDT125.000.310.350.50-0.09-22.50%212819.95%
AWK240621P001300002024-05-20 10:44AM EDT130.001.121.051.20-0.12-9.68%69316.74%
AWK240621P001350002024-05-20 11:11AM EDT135.003.002.953.200.00-4931315.25%
AWK240621P001400002024-05-16 3:09PM EDT140.006.105.607.200.00-12618.14%
AWK240621P001450002024-05-16 3:09PM EDT145.0010.609.4013.800.00-12039.93%