UK markets open in 6 hours 58 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.02-0.99 (-0.61%)
At close: 04:00PM EST
161.51 +0.49 (+0.31%)
After hours: 05:56PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220121C001400002021-12-21 11:29AM EST140.0038.6020.2022.600.00-10123.83%
AWK220121C001450002021-12-17 1:24PM EST145.0039.3116.9019.200.00-11165.28%
AWK220121C001550002022-01-18 10:21AM EST155.008.704.907.40+2.20+33.85%1177.64%
AWK220121C001600002022-01-19 3:42PM EST160.002.201.302.10-0.90-29.03%71332.42%
AWK220121C001650002022-01-19 3:11PM EST165.000.350.200.35-0.65-65.00%86733.59%
AWK220121C001700002022-01-19 3:39PM EST170.000.060.050.20-0.09-60.00%1712950.39%
AWK220121C001750002022-01-18 3:00PM EST175.000.100.000.100.00-36154.69%
AWK220121C001800002022-01-19 9:34AM EST180.000.100.000.10-0.03-23.08%216969.92%
AWK220121C001850002022-01-18 9:30AM EST185.000.080.000.10+0.03+60.00%116184.38%
AWK220121C001900002022-01-14 1:48PM EST190.000.050.000.100.00-1710798.44%
AWK220121C001950002022-01-14 12:14PM EST195.000.100.000.100.00-236165111.33%
AWK220121C002000002022-01-04 3:54PM EST200.000.150.000.100.00-844124.22%
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--54170.70%
AWK220121P001350002021-12-14 11:47AM EST135.000.200.000.250.00-20121.48%
AWK220121P001450002022-01-07 11:17AM EST145.000.100.000.200.00-2175.39%
AWK220121P001500002022-01-18 10:16AM EST150.000.210.000.200.00-31154.49%
AWK220121P001550002022-01-19 12:52PM EST155.000.140.100.20-0.21-60.00%23739.06%
AWK220121P001600002022-01-19 12:52PM EST160.000.520.801.00-1.23-70.29%1415930.66%
AWK220121P001650002022-01-19 3:22PM EST165.003.203.305.20-1.55-32.63%525557.47%
AWK220121P001700002022-01-19 10:36AM EST170.006.308.5010.20-0.90-12.50%611558.98%
AWK220121P001750002022-01-18 3:38PM EST175.0013.1013.5014.800.00-46367.77%
AWK220121P001800002022-01-19 12:29PM EST180.0016.7817.4019.40-3.22-16.10%156103.32%
AWK220121P001850002022-01-14 9:36AM EST185.0017.2321.5024.500.00-150217128.13%
AWK220121P001900002022-01-19 9:30AM EST190.0028.3827.0029.60+5.91+26.30%4152152.25%