New Zealand markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.34+3.76 (+2.60%)
At close: 04:00PM EDT
148.00 -0.34 (-0.23%)
After hours: 05:52PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216C000800002022-06-23 12:50PM EDT80.0063.0067.2070.200.00-3864.82%
AWK221216C000900002022-01-18 10:30AM EDT90.0073.290.000.000.00--50.00%
AWK221216C001000002022-06-01 10:01AM EDT100.0054.2048.0051.800.00-11354.42%
AWK221216C001150002022-06-14 9:31AM EDT115.0028.5035.9038.300.00--045.95%
AWK221216C001200002022-06-23 10:13AM EDT120.0025.2031.5032.000.00-11536.07%
AWK221216C001250002022-06-03 11:57AM EDT125.0033.1027.3027.800.00-1434.35%
AWK221216C001300002022-06-24 2:12PM EDT130.0022.9023.3023.80+2.46+12.04%21832.76%
AWK221216C001350002022-06-24 2:12PM EDT135.0019.2019.5020.00+4.20+28.00%22531.21%
AWK221216C001400002022-06-22 3:52PM EDT140.009.7316.0016.500.00-151929.85%
AWK221216C001450002022-06-21 9:38AM EDT145.005.9012.9015.500.00-1134.05%
AWK221216C001500002022-06-24 2:14PM EDT150.0010.0310.2010.50+2.33+30.26%134627.48%
AWK221216C001550002022-06-24 12:01PM EDT155.007.007.808.20+1.64+30.60%163626.81%
AWK221216C001600002022-06-24 3:39PM EDT160.006.205.906.30+2.70+77.14%292526.28%
AWK221216C001650002022-06-24 3:26PM EDT165.004.304.404.80+1.20+38.71%14925.97%
AWK221216C001700002022-06-24 2:43PM EDT170.003.103.203.60+0.85+37.78%122325.70%
AWK221216C001750002022-06-22 10:14AM EDT175.001.202.402.600.00-1114625.26%
AWK221216C001800002022-06-22 3:40PM EDT180.000.951.701.950.00-311,56525.32%
AWK221216C001850002022-06-23 12:56PM EDT185.000.951.251.450.00-2110225.38%
AWK221216C001900002022-06-24 12:34PM EDT190.000.900.851.10+0.20+28.57%35625.61%
AWK221216C001950002022-06-23 1:05PM EDT195.000.600.650.950.00-26326.61%
AWK221216C002000002022-06-13 9:51AM EDT200.000.500.500.750.00-314127.00%
AWK221216C002100002022-06-15 11:09AM EDT210.000.450.300.550.00-41628.54%
AWK221216C002200002022-06-01 3:52PM EDT220.000.250.200.450.00-9330.40%
AWK221216C002300002022-05-23 1:53PM EDT230.000.300.150.400.00-1032.47%
AWK221216C002400002022-01-27 4:40PM EDT240.001.070.055.000.00-13250.51%
AWK221216C002500002022-05-27 2:16PM EDT250.000.120.100.000.00-12812.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216P000750002022-06-14 2:17PM EDT75.001.220.400.600.00-51953.56%
AWK221216P000800002022-04-27 10:24AM EDT80.000.650.400.650.00-2451.51%
AWK221216P000850002022-03-01 3:56PM EDT85.001.000.002.050.00-101151.71%
AWK221216P000900002022-06-14 1:54PM EDT90.001.800.751.000.00-2346.95%
AWK221216P000950002022-06-16 3:48PM EDT95.002.161.001.200.00-1844.51%
AWK221216P001000002022-06-15 3:17PM EDT100.002.251.201.450.00-14169442.24%
AWK221216P001050002022-06-15 9:35AM EDT105.003.191.501.750.00-1940.03%
AWK221216P001100002022-06-15 9:34AM EDT110.003.901.752.100.00-2237.83%
AWK221216P001150002022-06-22 3:59PM EDT115.003.752.202.500.00-12035.57%
AWK221216P001200002022-06-23 12:43PM EDT120.004.002.903.100.00-15733.85%
AWK221216P001250002022-06-24 2:46PM EDT125.003.903.603.90-4.40-53.01%16132.40%
AWK221216P001300002022-06-21 11:01AM EDT130.009.004.504.900.00-166031.03%
AWK221216P001350002022-06-23 12:55PM EDT135.007.805.706.100.00-17629.64%
AWK221216P001400002022-06-23 12:36PM EDT140.009.907.107.500.00-331828.13%
AWK221216P001450002022-06-23 12:45PM EDT145.0012.209.009.300.00-210226.92%
AWK221216P001500002022-06-23 12:45PM EDT150.0015.0011.1011.600.00-38126.13%
AWK221216P001550002022-06-23 12:32PM EDT155.0018.3013.8014.200.00-23025.20%
AWK221216P001600002022-06-14 3:21PM EDT160.0029.8016.9017.300.00-311024.60%
AWK221216P001650002022-06-13 10:34AM EDT165.0023.7020.4020.900.00-53224.43%
AWK221216P001700002022-06-16 3:04PM EDT170.0040.4124.2024.700.00-31523.98%
AWK221216P001750002022-05-02 9:41AM EDT175.0025.7523.7026.700.00-51410.55%
AWK221216P001800002022-01-03 1:34PM EDT180.0015.5025.2028.300.00-31410.00%
AWK221216P001850002022-02-03 2:17PM EDT185.0032.2028.3032.200.00-10160.00%