New Zealand markets open in 6 hours 22 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.43+4.66 (+3.13%)
At close: 04:00PM EDT
152.79 -0.64 (-0.42%)
After hours: 07:12PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715C001250002022-06-21 3:32PM EDT125.0010.9126.0030.800.00--1113.23%
AWK220715C001300002022-07-01 3:08PM EDT130.0022.6521.0025.30+7.43+48.82%12890.14%
AWK220715C001350002022-06-28 12:44PM EDT135.0012.8116.0020.300.00-16075.76%
AWK220715C001400002022-07-01 3:08PM EDT140.0013.1511.5016.20+6.25+90.58%411472.56%
AWK220715C001450002022-07-01 11:35AM EDT145.0010.609.109.50+4.83+83.71%1319236.40%
AWK220715C001500002022-07-01 3:59PM EDT150.005.105.005.20+3.09+153.73%9915129.13%
AWK220715C001550002022-07-01 3:31PM EDT155.001.851.602.15+0.88+90.72%5521725.71%
AWK220715C001600002022-07-01 3:41PM EDT160.000.500.550.70+0.35+233.33%38643125.24%
AWK220715C001650002022-07-01 11:54AM EDT165.000.200.100.25+0.11+122.22%36427.34%
AWK220715C001700002022-06-08 2:35PM EDT170.000.350.050.250.00-5735.65%
AWK220715C001750002022-07-01 9:46AM EDT175.000.100.000.15-0.15-60.00%12139.36%
AWK220715C001800002022-06-06 9:50AM EDT180.000.150.000.050.00--239.06%
AWK220715C001900002022-06-03 9:46AM EDT190.000.140.000.150.00-1153.13%
AWK220715C002100002022-07-01 11:06AM EDT210.000.050.000.050.00-29064.84%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715P000900002022-06-21 3:50PM EDT90.000.080.000.250.00-554131.84%
AWK220715P001000002022-06-22 9:51AM EDT100.000.120.000.150.00-16101.17%
AWK220715P001050002022-06-15 1:50PM EDT105.000.350.000.250.00--397.27%
AWK220715P001150002022-06-17 10:18AM EDT115.001.000.000.150.00-51171.09%
AWK220715P001200002022-06-24 1:15PM EDT120.000.200.000.200.00-12964.26%
AWK220715P001250002022-07-01 3:21PM EDT125.000.050.000.25-0.20-80.00%209056.84%
AWK220715P001300002022-07-01 9:50AM EDT130.000.150.050.25-0.11-42.31%107553.71%
AWK220715P001350002022-06-30 3:21PM EDT135.000.600.150.300.00-2010945.22%
AWK220715P001400002022-06-30 3:07PM EDT140.001.000.300.450.00-89138.43%
AWK220715P001450002022-07-01 2:01PM EDT145.000.900.700.85-1.55-63.27%74533.35%
AWK220715P001500002022-07-01 11:46AM EDT150.001.301.601.70-4.60-77.97%104628.43%
AWK220715P001550002022-07-01 10:35AM EDT155.003.803.405.10-5.60-59.57%310238.28%
AWK220715P001600002022-06-22 1:40PM EDT160.0020.906.907.300.00-21925.66%
AWK220715P001650002022-06-09 3:43PM EDT165.0014.049.6014.000.00-48058.06%
AWK220715P001700002022-06-10 9:31AM EDT170.0022.2014.2019.000.00-38070.04%