New Zealand markets close in 2 hours 4 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.16-3.04 (-2.28%)
At close: 04:00PM EDT
129.37 -0.79 (-0.61%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021C001300002022-09-30 2:10PM EDT130.005.004.104.50-2.65-34.64%131537.33%
AWK221021C001350002022-09-30 2:28PM EDT135.002.502.102.20-1.30-34.21%201434.67%
AWK221021C001400002022-09-30 3:01PM EDT140.001.050.951.05-0.85-44.74%85034.91%
AWK221021C001450002022-09-30 3:04PM EDT145.000.490.450.55-0.53-51.96%247536.96%
AWK221021C001500002022-09-30 1:50PM EDT150.000.220.150.30-0.23-51.11%1823939.21%
AWK221021C001550002022-09-30 1:55PM EDT155.000.190.150.20-0.21-52.50%530042.68%
AWK221021C001600002022-09-30 10:56AM EDT160.000.160.050.20-0.01-5.88%287548.83%
AWK221021C001650002022-09-28 2:43PM EDT165.000.250.050.250.00-18352.15%
AWK221021C001700002022-09-28 3:56PM EDT170.000.050.050.250.00-340257.42%
AWK221021C001750002022-09-27 10:51AM EDT175.000.050.000.250.00-1460.94%
AWK221021C001800002022-09-20 12:31PM EDT180.000.090.000.100.00-31258.40%
AWK221021C001900002022-09-07 10:06AM EDT190.000.050.000.150.00-1169.92%
AWK221021C001950002022-09-12 1:52PM EDT195.000.050.000.250.00--179.10%
AWK221021C002200002022-09-16 3:55PM EDT220.000.100.000.250.00--198.44%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021P000950002022-09-26 1:07PM EDT95.000.050.000.100.00-341,81959.18%
AWK221021P001000002022-09-27 11:43AM EDT100.000.150.050.250.00-443359.28%
AWK221021P001050002022-09-30 11:04AM EDT105.000.310.004.80+0.11+55.00%7198.95%
AWK221021P001100002022-09-16 1:29PM EDT110.000.200.004.800.00-11184.13%
AWK221021P001150002022-09-30 1:52PM EDT115.000.740.700.85+0.42+131.25%1301547.75%
AWK221021P001200002022-09-30 3:17PM EDT120.001.301.251.40+0.20+18.18%261042.99%
AWK221021P001250002022-09-30 1:14PM EDT125.001.902.152.35+0.35+22.58%86538.45%
AWK221021P001300002022-09-30 11:43AM EDT130.003.103.804.00+0.45+16.98%96334.47%
AWK221021P001350002022-09-30 3:16PM EDT135.006.306.706.90+1.70+36.96%169233.37%
AWK221021P001400002022-09-30 10:35AM EDT140.008.1710.4012.40+2.27+38.47%1310951.25%
AWK221021P001450002022-09-30 3:38PM EDT145.0015.1014.3015.90+3.38+28.84%17444.97%
AWK221021P001500002022-09-30 9:43AM EDT150.0016.1118.7021.50-0.11-0.68%18162.33%
AWK221021P001550002022-09-22 10:56AM EDT155.0012.7024.5026.200.00-25951.66%
AWK221021P001600002022-08-30 10:07AM EDT160.009.6023.0027.900.00-3180.00%
AWK221021P001650002022-09-13 2:58PM EDT165.0013.0032.5037.100.00-1395.87%
AWK221021P001700002022-09-12 10:15AM EDT170.0014.6037.5042.000.00-50102.15%