New Zealand markets open in 8 hours 43 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.33+3.13 (+2.02%)
At close: 04:00PM EDT
160.00 +1.67 (+1.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819C000700002022-08-03 1:03PM EDT70.0087.2286.0090.300.00--0443.36%
AWK220819C001300002022-08-05 3:47PM EDT130.0025.5026.1029.700.00-30129.54%
AWK220819C001350002022-08-05 3:49PM EDT135.0020.5021.2025.100.00-30120.56%
AWK220819C001400002022-08-10 3:17PM EDT140.0016.2716.0020.400.00-14107.18%
AWK220819C001450002022-08-02 9:59AM EDT145.0013.2911.4014.600.00-2171.92%
AWK220819C001500002022-08-12 9:36AM EDT150.007.006.909.70+0.70+11.11%124954.74%
AWK220819C001550002022-08-12 10:13AM EDT155.002.773.904.20+0.24+9.49%713126.64%
AWK220819C001600002022-08-12 3:43PM EDT160.000.800.801.00+0.27+50.94%628320.97%
AWK220819C001650002022-08-12 9:37AM EDT165.000.120.050.20-0.01-7.69%540123.78%
AWK220819C001700002022-08-10 12:06PM EDT170.000.100.000.100.00-6416731.25%
AWK220819C001750002022-08-09 11:45AM EDT175.000.120.000.100.00-1541.31%
AWK220819C001850002022-07-12 9:30AM EDT185.000.150.000.200.00--459.57%
AWK220819C001900002022-08-01 11:06AM EDT190.000.120.000.150.00-1265.23%
AWK220819C001950002022-07-22 10:04AM EDT195.000.050.000.050.00-118464.06%
AWK220819C002000002022-07-19 10:50AM EDT200.000.050.000.050.00-814870.31%
AWK220819C002100002022-07-19 11:00AM EDT210.000.050.000.050.00--1,89283.59%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819P000700002022-06-29 2:09PM EDT70.000.050.000.050.00--13229.69%
AWK220819P000750002022-06-29 2:10PM EDT75.000.050.000.050.00--274210.94%
AWK220819P001000002022-06-27 11:18AM EDT100.000.250.000.250.00-13162.50%
AWK220819P001050002022-07-27 11:59AM EDT105.000.050.000.250.00--31146.88%
AWK220819P001100002022-07-18 3:58PM EDT110.000.250.000.250.00-14132.03%
AWK220819P001150002022-07-29 3:48PM EDT115.000.040.000.050.00-11396.09%
AWK220819P001200002022-08-02 3:54PM EDT120.000.100.000.250.00-127103.91%
AWK220819P001250002022-08-11 10:10AM EDT125.000.050.000.100.00-33979.69%
AWK220819P001300002022-08-11 10:31AM EDT130.000.040.000.100.00-120867.77%
AWK220819P001350002022-08-12 9:37AM EDT135.000.050.000.100.00-48756.25%
AWK220819P001400002022-08-12 11:26AM EDT140.000.080.000.15-0.05-38.46%28853.61%
AWK220819P001450002022-08-12 3:43PM EDT145.000.090.000.10-0.11-55.00%327737.70%
AWK220819P001500002022-08-10 3:55PM EDT150.000.470.150.200.00-1523929.49%
AWK220819P001550002022-08-12 3:43PM EDT155.000.670.550.65-0.63-48.46%125723.22%
AWK220819P001600002022-08-10 9:32AM EDT160.003.802.402.600.00-43920.04%
AWK220819P001650002022-07-05 10:09AM EDT165.0016.407.808.200.00--148.56%