New Zealand markets open in 2 hours 13 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
149.18+3.36 (+2.30%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715C001250002022-06-21 3:32PM EDT125.0010.9122.0026.400.00--187.50%
AWK220715C001300002022-06-28 2:39PM EDT130.0015.2217.0021.600.00-42876.64%
AWK220715C001350002022-06-28 12:44PM EDT135.0012.8112.5017.100.00-16068.48%
AWK220715C001400002022-06-28 2:39PM EDT140.006.909.9010.200.00-511433.64%
AWK220715C001450002022-06-30 2:12PM EDT145.005.775.806.10+2.39+70.71%119229.58%
AWK220715C001500002022-06-30 11:58AM EDT150.002.012.702.85+0.81+67.50%215125.95%
AWK220715C001550002022-06-30 2:11PM EDT155.000.970.901.05+0.52+115.56%2420724.71%
AWK220715C001600002022-06-29 10:12AM EDT160.000.150.200.350.00-143125.20%
AWK220715C001650002022-06-29 2:01PM EDT165.000.090.050.25-0.11-55.00%16330.62%
AWK220715C001700002022-06-08 2:35PM EDT170.000.350.000.250.00-5737.50%
AWK220715C001750002022-06-03 3:08PM EDT175.000.250.000.150.00-1140.14%
AWK220715C001800002022-06-06 9:50AM EDT180.000.150.000.050.00--239.06%
AWK220715C001900002022-06-03 9:46AM EDT190.000.140.000.150.00-1151.17%
AWK220715C002100002022-06-16 9:59AM EDT210.000.050.000.050.00--9060.94%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715P000900002022-06-21 3:50PM EDT90.000.080.000.250.00-554109.18%
AWK220715P001000002022-06-22 9:51AM EDT100.000.120.000.250.00-1688.67%
AWK220715P001050002022-06-15 1:50PM EDT105.000.350.000.150.00--373.63%
AWK220715P001150002022-06-17 10:18AM EDT115.001.000.000.250.00-51160.74%
AWK220715P001200002022-06-24 1:15PM EDT120.000.200.050.250.00-12953.61%
AWK220715P001250002022-06-28 11:57AM EDT125.000.250.100.250.00-209049.32%
AWK220715P001300002022-06-30 2:03PM EDT130.000.260.250.35-0.24-48.00%177243.16%
AWK220715P001350002022-06-30 3:21PM EDT135.000.600.450.60-0.25-29.41%2012838.65%
AWK220715P001400002022-06-30 3:07PM EDT140.001.000.851.00-0.42-29.58%89033.40%
AWK220715P001450002022-06-30 11:55AM EDT145.002.451.651.80-0.45-15.52%14628.49%
AWK220715P001500002022-06-28 2:49PM EDT150.005.903.403.600.00-34625.40%
AWK220715P001550002022-06-29 2:39PM EDT155.009.406.506.900.00-510225.03%
AWK220715P001600002022-06-22 1:40PM EDT160.0020.909.2013.500.00-21952.37%
AWK220715P001650002022-06-09 3:43PM EDT165.0014.0413.8018.500.00-48063.35%
AWK220715P001700002022-06-10 9:31AM EDT170.0022.2018.8023.500.00-38073.34%