New Zealand Markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed 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
AWK221216C001500002021-11-17 10:40AM EDT150.0028.4238.1040.300.00-2299.60%
AWK221216C001550002021-11-08 10:40AM EDT155.0022.7128.6032.000.00--181.54%
AWK221216C001600002021-12-17 11:38AM EDT160.0031.6126.2027.700.00-1177.57%
AWK221216C001700002021-12-31 10:33AM EDT170.0025.5020.1021.400.00-27270.22%
AWK221216C001750002022-01-03 11:45AM EDT175.0020.6016.2018.400.00-31365.28%
AWK221216C001800002022-01-05 2:41PM EDT180.0016.2014.9015.90-1.50-8.47%220463.85%
AWK221216C001850002022-01-05 3:32PM EDT185.0013.6012.2015.40-3.20-19.05%21862.89%
AWK221216C001900002022-01-05 1:36PM EDT190.0011.9010.3011.80-1.49-11.13%31958.59%
AWK221216C001950002021-12-31 12:57PM EDT195.0014.008.6011.000.00-21257.87%
AWK221216C002000002021-12-29 1:11PM EDT200.0011.006.409.200.00-225154.68%
AWK221216C002200002022-01-05 1:20PM EDT220.004.503.804.90-1.31-22.55%11151.87%
AWK221216C002400002021-12-27 10:53AM EDT240.002.861.552.700.00--151.67%
AWK221216C002500002022-01-05 1:42PM EDT250.001.701.004.70+0.03+1.80%20955.40%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216P000950002021-12-03 10:30AM EDT95.002.000.001.950.00-5550.62%
AWK221216P001000002021-12-09 12:17PM EDT100.001.900.005.000.00-2562.35%
AWK221216P001150002022-01-03 12:53PM EDT115.001.861.952.350.00-101135.05%
AWK221216P001250002021-12-27 10:53AM EDT125.002.782.703.200.00-1530.00%
AWK221216P001300002021-11-17 4:30PM EDT130.004.202.605.200.00--232.16%
AWK221216P001350002021-12-16 1:49PM EDT135.004.002.005.500.00-1428.07%
AWK221216P001400002022-01-05 3:39PM EDT140.004.704.307.00+0.20+4.44%21026.96%
AWK221216P001450002021-12-30 1:37PM EDT145.004.504.806.000.00-22518.77%
AWK221216P001500002022-01-05 3:34PM EDT150.006.606.107.20+1.30+24.53%2915.48%
AWK221216P001550002021-12-31 12:23PM EDT155.006.207.409.800.00-21314.14%
AWK221216P001600002021-12-30 1:37PM EDT160.007.308.809.800.00-290.00%
AWK221216P001650002021-12-29 10:49AM EDT165.009.009.4011.800.00-190.00%
AWK221216P001700002022-01-03 11:15AM EDT170.0011.0012.4014.400.00-6170.00%
AWK221216P001750002022-01-03 1:35PM EDT175.0013.1014.4015.800.00-1140.00%
AWK221216P001800002022-01-03 1:34PM EDT180.0015.5016.5018.300.00-31410.00%
AWK221216P001850002021-12-31 11:20AM EDT185.0016.0020.0021.000.00-160.00%