New Zealand markets open in 9 hours 58 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.57-4.52 (-2.69%)
At close: 04:00PM EST
163.50 -0.07 (-0.04%)
After hours: 07:16PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220121C001400002021-12-21 11:29AM EST140.0038.6021.7025.700.00-1069.34%
AWK220121C001450002021-12-17 1:24PM EST145.0039.3116.6021.000.00-1162.31%
AWK220121C001600002022-01-14 12:49PM EST160.002.852.905.10-5.25-64.81%10639.45%
AWK220121C001650002022-01-14 3:59PM EST165.001.200.751.30-3.30-73.33%122625.17%
AWK220121C001700002022-01-14 3:41PM EST170.000.340.200.40-0.86-71.67%559229.93%
AWK220121C001750002022-01-14 2:57PM EST175.000.160.050.85-0.19-54.29%96055.54%
AWK220121C001800002022-01-14 1:13PM EST180.000.130.000.10-0.02-13.33%317043.36%
AWK220121C001850002022-01-14 12:07PM EST185.000.100.050.150.00-316053.32%
AWK220121C001900002022-01-14 1:48PM EST190.000.050.000.800.00-1710780.71%
AWK220121C001950002022-01-14 12:14PM EST195.000.100.000.100.00-23627965.23%
AWK220121C002000002022-01-04 3:54PM EST200.000.150.004.800.00-844159.13%
AWK220121C002100002021-12-06 9:30AM EST210.000.450.000.000.00-25650.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220121P001250002021-11-22 11:45AM EST125.000.250.000.300.00--54113.48%
AWK220121P001350002021-12-14 11:47AM EST135.000.200.000.250.00-2082.42%
AWK220121P001450002022-01-07 11:17AM EST145.000.100.050.200.00-2155.57%
AWK220121P001500002022-01-07 9:59AM EST150.000.200.000.250.00-1848.73%
AWK220121P001550002022-01-11 12:11PM EST155.000.350.200.450.00-33739.65%
AWK220121P001600002022-01-14 2:48PM EST160.001.070.650.95+0.77+256.67%18713630.57%
AWK220121P001650002022-01-14 3:33PM EST165.003.002.402.85+2.00+200.00%5323926.81%
AWK220121P001700002022-01-14 12:30PM EST170.008.255.108.00+5.34+183.51%1511551.22%
AWK220121P001750002022-01-14 12:28PM EST175.0013.009.5013.10+6.15+89.78%26671.34%
AWK220121P001800002022-01-14 10:00AM EST180.0015.0015.7017.90+2.05+15.83%36456.35%
AWK220121P001850002022-01-14 9:36AM EST185.0017.2320.7023.10+9.53+123.77%15022672.07%
AWK220121P001900002022-01-14 9:36AM EST190.0022.4725.3028.40+1.07+5.00%15015481.54%