New Zealand markets open in 1 minute

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.91-1.88 (-1.32%)
At close: 04:00PM EDT
140.37 -0.54 (-0.38%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021C001300002022-09-23 12:35PM EDT130.0012.1112.7014.60-5.69-31.97%31054.42%
AWK221021C001350002022-09-15 9:55AM EDT135.0018.108.7010.400.00--047.17%
AWK221021C001400002022-09-23 3:29PM EDT140.005.105.306.90-4.40-46.32%4742.24%
AWK221021C001450002022-09-23 3:32PM EDT145.002.952.953.20-1.05-26.25%25232.12%
AWK221021C001500002022-09-23 3:57PM EDT150.001.410.701.65-0.59-29.50%83631.15%
AWK221021C001550002022-09-23 3:57PM EDT155.000.680.600.80-0.24-26.09%20310830.95%
AWK221021C001600002022-09-23 2:29PM EDT160.000.300.300.40-0.09-23.08%1593331.64%
AWK221021C001650002022-09-22 2:26PM EDT165.000.250.150.250.00-28333.89%
AWK221021C001700002022-09-22 12:22PM EDT170.000.240.000.200.00-1239937.40%
AWK221021C001750002022-09-15 1:55PM EDT175.000.200.050.150.00-2440.04%
AWK221021C001800002022-09-20 12:31PM EDT180.000.090.000.750.00-31251.86%
AWK221021C001900002022-09-07 10:06AM EDT190.000.050.000.150.00-1152.34%
AWK221021C001950002022-09-12 1:52PM EDT195.000.050.000.150.00--151.07%
AWK221021C002200002022-09-16 3:55PM EDT220.000.100.000.100.00--163.87%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021P000950002022-09-22 10:35AM EDT95.000.050.000.05+0.05--1,81055.47%
AWK221021P001000002022-09-22 10:27AM EDT100.000.050.050.100.00-1341855.86%
AWK221021P001050002022-09-06 9:30AM EDT105.000.200.004.800.00--1100.83%
AWK221021P001100002022-09-16 1:29PM EDT110.000.200.004.800.00-11189.11%
AWK221021P001150002022-09-22 2:12PM EDT115.000.320.350.500.00-51549.71%
AWK221021P001200002022-09-23 9:31AM EDT120.000.600.650.75+0.25+71.43%1145.75%
AWK221021P001250002022-09-23 12:12PM EDT125.001.040.951.10+0.29+38.67%14941.41%
AWK221021P001300002022-09-22 11:37AM EDT130.001.181.501.650.00-33337.16%
AWK221021P001350002022-09-22 2:11PM EDT135.002.021.852.650.00-39133.86%
AWK221021P001400002022-09-23 3:59PM EDT140.004.314.104.30+0.97+29.04%1111131.13%
AWK221021P001450002022-09-23 3:59PM EDT145.006.866.707.00+1.56+29.43%539730.14%
AWK221021P001500002022-09-23 12:36PM EDT150.0011.008.8010.40+2.70+32.53%208128.25%
AWK221021P001550002022-09-22 10:56AM EDT155.0012.7014.4014.700.00-25928.59%
AWK221021P001600002022-08-30 10:07AM EDT160.009.6018.4020.600.00-31845.92%
AWK221021P001650002022-09-13 2:58PM EDT165.0013.0023.2025.500.00-1351.76%
AWK221021P001700002022-09-12 10:15AM EDT170.0014.6028.2030.500.00-5358.18%