New Zealand markets close in 3 hours 10 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
130.16-3.04 (-2.28%)
At close: 04:00PM EDT
129.37 -0.79 (-0.61%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216C000750002022-09-02 3:41PM EDT75.0072.9053.5057.900.00-2270.51%
AWK221216C000800002022-07-25 1:56PM EDT80.0069.0073.9076.200.00-27259.09%
AWK221216C000900002022-01-18 10:30AM EDT90.0073.290.000.000.00--50.00%
AWK221216C001000002022-06-01 10:01AM EDT100.0054.2052.5056.800.00-113187.51%
AWK221216C001150002022-06-14 9:31AM EDT115.0028.500.000.000.00--00.00%
AWK221216C001200002022-09-20 1:55PM EDT120.0026.6012.5015.500.00-11542.41%
AWK221216C001250002022-07-18 10:25AM EDT125.0025.2034.1038.300.00-13148.21%
AWK221216C001300002022-09-29 2:00PM EDT130.0010.007.708.000.00-11133.69%
AWK221216C001350002022-09-30 12:31PM EDT135.006.005.405.70-1.70-22.08%52432.92%
AWK221216C001400002022-09-30 1:02PM EDT140.004.163.603.90-1.34-24.36%21832.22%
AWK221216C001450002022-09-30 3:50PM EDT145.002.552.352.60-1.17-31.45%1292531.81%
AWK221216C001500002022-09-30 12:01PM EDT150.001.821.451.70-0.38-17.27%333931.63%
AWK221216C001550002022-09-29 2:58PM EDT155.001.400.901.100.00-211431.64%
AWK221216C001600002022-09-30 3:08PM EDT160.000.700.650.75-0.36-33.96%1495332.23%
AWK221216C001650002022-09-30 12:06PM EDT165.000.500.400.55-0.10-16.67%114833.30%
AWK221216C001700002022-09-30 11:37AM EDT170.000.450.350.40-0.05-10.00%517434.23%
AWK221216C001750002022-09-29 1:10PM EDT175.000.320.200.350.00-1116036.23%
AWK221216C001800002022-09-30 1:57PM EDT180.000.250.150.25-0.10-28.57%11,25536.77%
AWK221216C001850002022-09-19 11:28AM EDT185.000.360.100.250.00-410539.26%
AWK221216C001900002022-09-14 1:28PM EDT190.000.400.100.250.00-16641.70%
AWK221216C001950002022-06-27 2:56PM EDT195.000.910.500.750.00-16351.47%
AWK221216C002000002022-09-15 3:46PM EDT200.000.250.050.250.00-19046.24%
AWK221216C002100002022-07-26 2:38PM EDT210.000.350.100.300.00-11751.90%
AWK221216C002200002022-06-01 3:52PM EDT220.000.250.350.650.00-9360.69%
AWK221216C002300002022-07-27 2:04PM EDT230.000.250.050.250.00-1154.30%
AWK221216C002400002022-01-27 4:40PM EDT240.001.070.055.000.00-13294.14%
AWK221216C002500002022-09-26 3:18PM EDT250.000.100.050.100.00-586556.25%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216P000700002022-07-27 12:19PM EDT70.000.150.000.250.00--461.82%
AWK221216P000750002022-08-10 10:38AM EDT75.000.100.000.250.00-11955.57%
AWK221216P000800002022-09-19 10:31AM EDT80.000.200.250.400.00-1457.72%
AWK221216P000850002022-03-01 3:56PM EDT85.001.000.002.050.00-101165.11%
AWK221216P000900002022-09-15 12:26PM EDT90.000.300.500.650.00-2550.83%
AWK221216P000950002022-09-29 1:41PM EDT95.000.550.700.850.00-1848.78%
AWK221216P001000002022-08-19 2:43PM EDT100.000.380.400.550.00-369538.23%
AWK221216P001050002022-09-23 9:30AM EDT105.000.801.351.500.00-1742.54%
AWK221216P001100002022-06-29 1:45PM EDT110.002.050.801.000.00-1331.51%
AWK221216P001150002022-09-29 3:31PM EDT115.002.202.602.850.00-12437.65%
AWK221216P001200002022-09-29 3:29PM EDT120.003.103.603.900.00-15235.30%
AWK221216P001250002022-09-30 10:28AM EDT125.004.393.705.50+0.19+4.52%110733.90%
AWK221216P001300002022-09-30 1:08PM EDT130.006.637.207.50+1.84+38.41%2515732.26%
AWK221216P001350002022-09-27 2:38PM EDT135.007.709.9010.200.00-210731.46%
AWK221216P001400002022-09-29 1:20PM EDT140.0010.7713.1013.600.00-1030531.57%
AWK221216P001450002022-09-29 1:20PM EDT145.0014.2216.9017.300.00-1046731.07%
AWK221216P001500002022-09-28 9:45AM EDT150.0016.8819.9022.800.00-122539.08%
AWK221216P001550002022-09-20 2:18PM EDT155.0013.6725.5025.900.00-23831.34%
AWK221216P001600002022-09-23 2:33PM EDT160.0021.7829.5031.100.00-112436.93%
AWK221216P001650002022-09-30 10:43AM EDT165.0032.2533.0037.10+16.45+104.11%33348.28%
AWK221216P001700002022-09-20 2:53PM EDT170.0025.8538.1041.900.00-32650.70%
AWK221216P001750002022-09-26 12:11PM EDT175.0037.0742.6047.100.00-11955.80%
AWK221216P001800002022-09-30 10:07AM EDT180.0049.7747.6051.90+23.37+88.52%44557.74%
AWK221216P001850002022-02-03 2:17PM EDT185.0032.2028.3032.200.00-10160.00%