New Zealand markets close in 32 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.89-1.58 (-1.06%)
At close: 04:00PM EDT
145.79 -1.10 (-0.75%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617C001300002022-05-11 12:07PM EDT130.0016.6315.8017.300.00-1034.13%
AWK220617C001350002022-05-16 12:09AM EDT135.0012.4812.7013.300.00--138.25%
AWK220617C001400002022-05-23 11:12AM EDT140.009.858.509.000.00-17233.33%
AWK220617C001450002022-05-25 3:18PM EDT145.005.105.005.40-1.20-19.05%261,22330.04%
AWK220617C001500002022-05-25 1:33PM EDT150.002.602.402.65-0.50-16.13%4313927.01%
AWK220617C001550002022-05-25 3:07PM EDT155.001.000.901.10+0.10+11.11%1424525.66%
AWK220617C001600002022-05-25 1:52PM EDT160.000.500.300.45+0.10+25.00%7535926.07%
AWK220617C001650002022-05-24 3:18PM EDT165.000.250.050.250.00-1018228.66%
AWK220617C001700002022-05-24 3:18PM EDT170.000.200.050.150.00-416931.25%
AWK220617C001750002022-05-25 9:30AM EDT175.000.300.000.25+0.11+57.89%412539.60%
AWK220617C001800002022-05-16 12:13PM EDT180.000.110.000.100.00-117338.48%
AWK220617C001850002022-05-18 1:36PM EDT185.000.100.000.250.00-16149.41%
AWK220617C001900002022-04-05 12:50PM EDT190.000.770.003.500.00-101182.23%
AWK220617C001950002022-05-10 11:39AM EDT195.000.050.000.250.00-12252.44%
AWK220617C002000002022-05-11 2:06PM EDT200.000.100.050.250.00-110957.81%
AWK220617C002100002022-05-18 2:22PM EDT210.000.100.000.250.00-41563.77%
AWK220617C002200002022-04-06 11:19AM EDT220.000.200.001.650.00-11295.78%
AWK220617C002300002022-01-06 2:23PM EDT230.000.700.100.750.00-3992.24%
AWK220617C002400002022-01-04 12:25PM EDT240.000.610.050.700.00-21197.27%
AWK220617C002500002022-05-25 2:31PM EDT250.000.050.000.050.00-14922775.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617P000850002022-01-18 10:30AM EDT85.000.350.000.000.00--150.00%
AWK220617P000900002021-12-08 10:52AM EDT90.000.400.000.600.00-16101.37%
AWK220617P001000002022-03-30 1:15PM EDT100.000.150.000.850.00-1287.40%
AWK220617P001050002022-03-04 10:30AM EDT105.001.170.004.300.00-11114.94%
AWK220617P001100002022-05-25 9:30AM EDT110.000.300.050.25+0.11+57.89%45857.23%
AWK220617P001150002022-03-30 1:04PM EDT115.000.400.001.000.00-11462.01%
AWK220617P001200002022-04-22 10:46AM EDT120.000.500.350.850.00-29155.42%
AWK220617P001250002022-05-19 11:29AM EDT125.000.980.300.450.00-23343.36%
AWK220617P001300002022-05-23 11:40AM EDT130.000.650.500.650.00-13938.40%
AWK220617P001350002022-05-24 12:37PM EDT135.001.250.851.050.00-518434.33%
AWK220617P001400002022-05-25 12:42PM EDT140.001.801.601.85+0.10+5.88%213831.18%
AWK220617P001450002022-05-25 3:23PM EDT145.003.203.003.30-0.80-20.00%4915828.59%
AWK220617P001500002022-05-24 3:23PM EDT150.005.055.305.700.00-55326.59%
AWK220617P001550002022-05-20 11:36AM EDT155.0012.158.709.200.00-58325.59%
AWK220617P001600002022-05-20 11:02AM EDT160.0015.7112.6014.000.00-122731.84%
AWK220617P001650002022-05-25 2:51PM EDT165.0018.7316.7019.60+0.53+2.91%112946.14%
AWK220617P001700002022-05-16 1:54PM EDT170.0022.9121.4024.900.00-3015856.84%
AWK220617P001750002022-05-17 1:33PM EDT175.0028.7426.5029.800.00-11562.77%
AWK220617P001800002022-05-12 2:49PM EDT180.0035.2531.7034.400.00-31064.18%
AWK220617P001850002022-01-14 3:57PM EDT185.0025.4435.0037.800.00-150.00%
AWK220617P002000002021-10-29 10:08AM EDT200.0029.0031.8033.600.00-100.00%