UK markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.26+0.74 (+0.62%)
At close: 04:00PM EDT
119.27 +0.01 (+0.01%)
After hours: 05:53PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220C000650002024-03-21 2:35PM EDT65.0055.5052.0056.800.00-12162.66%
AWK241220C000800002024-03-19 9:41AM EDT80.0039.9036.5041.300.00-1342.25%
AWK241220C000950002024-03-21 9:50AM EDT95.0027.8524.9027.500.00-2633.29%
AWK241220C001000002024-03-27 9:59AM EDT100.0023.4021.2024.800.00-2536.52%
AWK241220C001050002024-03-21 1:18PM EDT105.0019.0016.6019.800.00--130.97%
AWK241220C001100002024-04-16 2:48PM EDT110.0012.2314.6017.100.00-1431.99%
AWK241220C001150002024-04-18 3:47PM EDT115.0011.4410.2012.700.00-253927.41%
AWK241220C001200002024-04-18 3:47PM EDT120.008.668.409.800.00-103026.15%
AWK241220C001250002024-04-17 11:08AM EDT125.005.006.007.200.00-28424.70%
AWK241220C001300002024-04-22 1:45PM EDT130.005.044.105.20+0.34+7.23%16223.79%
AWK241220C001350002024-04-19 9:48AM EDT135.003.452.803.60+0.27+8.49%59222.91%
AWK241220C001400002024-04-19 9:48AM EDT140.002.331.952.450.00-51,06022.34%
AWK241220C001450002024-04-18 3:34PM EDT145.001.401.051.600.00-25521.77%
AWK241220C001500002024-04-19 11:14AM EDT150.001.000.801.100.00-112121.77%
AWK241220C001550002024-04-19 10:37AM EDT155.000.640.101.250.00-11424.74%
AWK241220C001600002024-04-19 3:42PM EDT160.000.450.350.500.00-52021.78%
AWK241220C001650002024-02-21 12:44PM EDT165.000.500.000.750.00-1525.56%
AWK241220C001700002024-01-22 10:31AM EDT170.000.500.000.750.00-3627.31%
AWK241220C001750002023-12-15 11:05AM EDT175.001.050.200.850.00-1329.75%
AWK241220C001900002023-11-24 10:35AM EDT190.000.720.001.350.00-333438.00%
AWK241220C001950002024-03-22 1:00PM EDT195.000.150.001.250.00-22138.86%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK241220P000600002024-04-11 9:53AM EDT60.000.250.000.750.00-56151.51%
AWK241220P000650002024-03-05 12:26PM EDT65.000.350.000.600.00-103444.24%
AWK241220P000750002024-04-17 2:05PM EDT75.000.750.251.000.00-1939.36%
AWK241220P000800002024-04-16 10:17AM EDT80.001.100.100.850.00-13333.51%
AWK241220P000850002024-04-05 3:56PM EDT85.001.000.801.150.00-111931.67%
AWK241220P000900002024-04-19 2:01PM EDT90.001.500.902.050.00-12532.65%
AWK241220P000950002024-04-15 10:20AM EDT95.002.401.301.950.00-115027.60%
AWK241220P001000002024-04-17 9:30AM EDT100.003.402.152.600.00-24225.89%
AWK241220P001050002024-04-18 12:32PM EDT105.004.102.903.500.00-17524.37%
AWK241220P001100002024-04-19 10:40AM EDT110.005.204.204.800.00-15823.25%
AWK241220P001150002024-04-18 12:15PM EDT115.007.505.406.400.00-212021.96%
AWK241220P001200002024-04-08 11:24AM EDT120.008.467.508.500.00-10020220.90%
AWK241220P001250002024-03-20 11:20AM EDT125.0011.2010.7011.800.00-165921.75%
AWK241220P001300002024-03-25 2:26PM EDT130.0014.5911.9014.100.00-12718.65%
AWK241220P001350002024-01-17 3:59PM EDT135.0012.8214.6015.300.00-1250.00%
AWK241220P001400002024-03-01 11:57AM EDT140.0021.4917.5021.000.00-1112.00%
AWK241220P001450002023-12-26 2:03PM EDT145.0015.8022.2023.300.00-3180.00%