New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.77+2.95 (+2.02%)
At close: 04:00PM EDT
148.50 -0.27 (-0.18%)
After hours: 07:24PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220916C001000002022-04-20 2:28PM EDT100.0069.1044.2048.900.00-1040.04%
AWK220916C001150002022-06-14 3:49PM EDT115.0021.900.000.000.00--00.00%
AWK220916C001250002022-06-22 3:32PM EDT125.0016.050.000.000.00-200.00%
AWK220916C001300002022-06-23 9:58AM EDT130.0014.300.000.000.00-400.00%
AWK220916C001350002022-06-24 3:53PM EDT135.0016.400.000.000.00-100.00%
AWK220916C001400002022-06-30 2:56PM EDT140.0012.800.000.000.00-100.00%
AWK220916C001450002022-06-21 11:04AM EDT145.002.840.000.000.00-500.00%
AWK220916C001500002022-06-29 9:35AM EDT150.005.060.000.000.00-100.39%
AWK220916C001550002022-06-23 1:01PM EDT155.002.550.000.000.00-201.56%
AWK220916C001600002022-06-27 12:35PM EDT160.002.900.000.000.00-303.13%
AWK220916C001650002022-06-27 3:49PM EDT165.002.010.000.000.00-2006.25%
AWK220916C001700002022-06-27 3:33PM EDT170.001.250.000.000.00-20006.25%
AWK220916C001750002022-06-29 11:48AM EDT175.000.500.000.000.00-206.25%
AWK220916C001800002022-06-30 2:15PM EDT180.000.500.000.000.00-106.25%
AWK220916C001850002022-06-22 2:50PM EDT185.000.250.000.000.00-3012.50%
AWK220916C001900002022-06-27 3:34PM EDT190.000.310.000.000.00-1012.50%
AWK220916C001950002022-04-08 9:54AM EDT195.003.200.051.250.00-353542.21%
AWK220916C002000002022-05-23 9:50AM EDT200.000.270.050.250.00-303132.76%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220916P000750002022-06-23 2:01PM EDT75.000.200.000.000.00-2025.00%
AWK220916P000900002022-03-31 3:01PM EDT90.000.400.001.500.00--166.41%
AWK220916P000950002022-06-16 3:21PM EDT95.001.050.000.000.00-1025.00%
AWK220916P001000002022-06-21 12:42PM EDT100.001.000.000.000.00-2012.50%
AWK220916P001100002022-05-13 10:03AM EDT110.001.500.700.850.00-101144.80%
AWK220916P001150002022-06-13 3:23PM EDT115.001.650.000.000.00-3012.50%
AWK220916P001200002022-06-29 9:41AM EDT120.001.500.000.000.00-1012.50%
AWK220916P001250002022-06-28 10:20AM EDT125.001.750.000.000.00-606.25%
AWK220916P001300002022-06-23 3:59PM EDT130.003.100.000.000.00-106.25%
AWK220916P001350002022-06-30 12:25PM EDT135.003.400.000.000.00-706.25%
AWK220916P001400002022-06-29 1:01PM EDT140.005.200.000.000.00-1603.13%
AWK220916P001450002022-06-29 10:54AM EDT145.007.100.000.000.00-901.56%
AWK220916P001500002022-06-30 3:46PM EDT150.007.830.000.000.00-200.00%
AWK220916P001550002022-06-09 11:30AM EDT155.008.600.000.000.00-100.00%
AWK220916P001600002022-06-09 2:12PM EDT160.0011.900.000.000.00-100.00%
AWK220916P001650002022-05-11 2:20PM EDT165.0020.0018.5018.900.00-1429.13%
AWK220916P001700002022-06-30 3:46PM EDT170.0022.260.000.000.00-100.00%
AWK220916P001750002022-01-24 11:46AM EDT175.0023.1028.6033.400.00--157.91%
AWK220916P001900002022-05-09 10:32AM EDT190.0044.4335.3038.200.00-200.00%