New Zealand markets open in 2 hours 35 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
140.91-1.88 (-1.32%)
At close: 04:00PM EDT
140.37 -0.54 (-0.38%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317C001000002022-09-22 9:37AM EDT100.0045.0042.3044.10+45.00--548.77%
AWK230317C001200002022-09-23 10:49AM EDT120.0026.1025.6027.80-11.40-30.40%1142.24%
AWK230317C001350002022-09-15 1:44PM EDT135.0020.8013.4015.300.00-2631.95%
AWK230317C001400002022-09-09 11:55AM EDT140.0022.1010.4012.300.00-11130.65%
AWK230317C001450002022-09-20 9:51AM EDT145.0012.409.4010.900.00-206932.68%
AWK230317C001500002022-09-23 2:02PM EDT150.007.007.309.00-2.70-27.84%11932.63%
AWK230317C001550002022-09-20 11:42AM EDT155.007.305.505.900.00-12728.55%
AWK230317C001600002022-09-21 3:08PM EDT160.006.304.105.900.00-2316532.26%
AWK230317C001650002022-09-23 3:50PM EDT165.003.203.003.30-1.80-36.00%62827.55%
AWK230317C001700002022-09-22 10:43AM EDT170.002.702.154.700.00-12035.11%
AWK230317C001750002022-09-20 12:24PM EDT175.002.251.551.800.00-21927.14%
AWK230317C001800002022-09-22 12:57PM EDT180.001.451.051.350.00-771827.21%
AWK230317C001850002022-09-12 11:17AM EDT185.002.450.801.000.00-2527.25%
AWK230317C001900002022-08-25 11:39AM EDT190.001.620.600.750.00-4627.38%
AWK230317C002000002022-08-17 10:46AM EDT200.001.450.500.700.00-61630.46%
AWK230317C002200002022-08-26 12:56PM EDT220.000.340.150.300.00-23231.76%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317P000800002022-09-16 1:52PM EDT80.000.520.550.700.00--149.10%
AWK230317P000850002022-09-20 2:56PM EDT85.000.650.700.900.00-51146.97%
AWK230317P000950002022-09-07 3:59PM EDT95.000.801.101.350.00-101242.13%
AWK230317P001000002022-09-12 9:55AM EDT100.000.851.401.650.00-1139.83%
AWK230317P001100002022-09-22 11:12AM EDT110.002.072.252.550.00-11235.84%
AWK230317P001150002022-09-02 10:17AM EDT115.002.102.953.200.00-545434.08%
AWK230317P001200002022-09-15 9:30AM EDT120.002.203.604.000.00-556532.35%
AWK230317P001250002022-09-14 2:42PM EDT125.002.913.505.100.00-11311231.01%
AWK230317P001300002022-09-20 2:19PM EDT130.005.306.006.400.00-41229.57%
AWK230317P001350002022-09-20 2:40PM EDT135.006.607.708.000.00-13228.21%
AWK230317P001400002022-09-23 1:05PM EDT140.0010.039.8011.50+1.23+13.98%1023930.95%
AWK230317P001450002022-09-23 2:33PM EDT145.0013.1312.1012.50+3.96+43.18%1426.27%
AWK230317P001500002022-09-20 1:03PM EDT150.0012.8014.9015.400.00-11325.56%
AWK230317P001550002022-08-02 3:18PM EDT155.0010.7012.5012.800.00--50.00%
AWK230317P001600002022-09-06 2:26PM EDT160.0016.5020.6022.300.00-1624.17%
AWK230317P001650002022-09-12 1:06PM EDT165.0014.9024.6027.600.00-1428.28%
AWK230317P001750002022-07-28 12:54PM EDT175.0024.9025.7026.200.00--70.00%
AWK230317P001800002022-08-12 2:17PM EDT180.0025.3026.6027.100.00--10.00%
AWK230317P001850002022-09-01 12:33PM EDT185.0035.3042.7046.700.00-1135.38%
AWK230317P002000002022-08-22 3:11PM EDT200.0045.3053.4057.200.00-110.00%