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
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715C001300002022-06-23 3:53PM EDT130.0017.4216.5021.10+1.92+12.39%12968.90%
AWK220715C001350002022-06-24 1:37PM EDT135.0013.0013.9015.70+7.66+143.45%76652.67%
AWK220715C001400002022-06-24 3:55PM EDT140.009.509.309.80+2.90+43.94%1412432.18%
AWK220715C001450002022-06-24 2:54PM EDT145.004.935.405.80+1.58+47.16%919627.82%
AWK220715C001500002022-06-24 3:39PM EDT150.002.452.503.80+0.90+58.06%2514432.11%
AWK220715C001550002022-06-24 3:06PM EDT155.000.750.901.00+0.35+87.50%2120322.88%
AWK220715C001600002022-06-24 3:56PM EDT160.000.350.250.35+0.10+40.00%842023.32%
AWK220715C001650002022-06-15 10:34AM EDT165.000.200.050.200.00-26326.66%
AWK220715C001700002022-06-08 2:35PM EDT170.000.350.000.250.00-5733.89%
AWK220715C001750002022-06-03 3:08PM EDT175.000.250.000.200.00-1137.89%
AWK220715C001800002022-06-06 9:50AM EDT180.000.150.000.050.00--234.96%
AWK220715C001900002022-06-03 9:46AM EDT190.000.140.000.150.00-1150.29%
AWK220715C002100002022-06-16 9:59AM EDT210.000.050.000.050.00--9053.91%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715P000900002022-06-21 3:50PM EDT90.000.080.000.150.00-55488.28%
AWK220715P001000002022-06-22 9:51AM EDT100.000.120.000.150.00-1671.29%
AWK220715P001050002022-06-15 1:50PM EDT105.000.350.000.150.00--363.28%
AWK220715P001150002022-06-17 10:18AM EDT115.001.000.050.250.00-51153.61%
AWK220715P001200002022-06-24 1:15PM EDT120.000.200.150.25-0.12-37.50%13050.10%
AWK220715P001250002022-06-23 2:25PM EDT125.000.500.250.300.00-47043.51%
AWK220715P001300002022-06-24 2:43PM EDT130.000.420.350.45-0.31-42.47%67538.70%
AWK220715P001350002022-06-24 11:52AM EDT135.000.800.550.70-1.00-55.56%613333.89%
AWK220715P001400002022-06-24 2:54PM EDT140.001.271.001.20-1.83-59.03%49129.63%
AWK220715P001450002022-06-24 1:15PM EDT145.002.552.052.20-7.08-73.52%53625.86%
AWK220715P001500002022-06-24 3:05PM EDT150.004.504.004.30-5.00-52.63%14023.87%
AWK220715P001550002022-06-16 12:34PM EDT155.0023.657.307.700.00-49923.27%
AWK220715P001600002022-06-22 1:40PM EDT160.0020.909.5014.200.00-21946.47%
AWK220715P001650002022-06-09 3:43PM EDT165.0014.0414.6019.000.00-48054.00%
AWK220715P001700002022-06-10 9:31AM EDT170.0022.2019.2024.000.00-38062.44%