UK markets close in 3 hours 58 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.24-2.16 (-1.62%)
At close: 04:00PM EDT
132.00 +0.76 (+0.58%)
Pre-market: 07:14AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021C001300002022-10-06 11:06AM EDT130.004.750.000.000.00-2280.00%
AWK221021C001350002022-10-06 2:06PM EDT135.002.000.000.000.00-441173.13%
AWK221021C001400002022-10-06 12:19PM EDT140.000.840.000.000.00-2576.25%
AWK221021C001450002022-10-06 10:46AM EDT145.000.300.000.000.00-110712.50%
AWK221021C001500002022-10-06 12:10PM EDT150.000.150.000.000.00-1725812.50%
AWK221021C001550002022-10-05 9:56AM EDT155.000.150.000.000.00-132525.00%
AWK221021C001600002022-10-05 10:27AM EDT160.000.150.000.000.00-187325.00%
AWK221021C001650002022-10-03 12:38PM EDT165.000.130.000.000.00-38125.00%
AWK221021C001700002022-10-05 3:48PM EDT170.000.150.000.000.00-33940225.00%
AWK221021C001750002022-09-27 10:51AM EDT175.000.050.000.000.00-1425.00%
AWK221021C001800002022-10-05 12:06PM EDT180.000.050.000.000.00-142725.00%
AWK221021C001900002022-10-04 9:35AM EDT190.000.050.000.000.00-1250.00%
AWK221021C001950002022-10-04 9:35AM EDT195.000.050.000.000.00-1250.00%
AWK221021C002000002022-10-04 9:38AM EDT200.000.050.000.000.00--1550.00%
AWK221021C002100002022-10-04 9:48AM EDT210.000.050.000.000.00--2250.00%
AWK221021C002200002022-10-04 9:41AM EDT220.000.050.000.000.00-233550.00%
AWK221021C002300002022-10-04 3:58PM EDT230.000.050.000.000.00--550.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021P000950002022-10-03 1:28PM EDT95.000.100.000.000.00-11,82025.00%
AWK221021P001000002022-10-04 9:30AM EDT100.000.040.000.000.00-543325.00%
AWK221021P001050002022-09-30 11:04AM EDT105.000.310.000.000.00-7825.00%
AWK221021P001100002022-09-16 1:29PM EDT110.000.200.000.000.00-11125.00%
AWK221021P001150002022-10-06 3:24PM EDT115.000.400.000.000.00-611712.50%
AWK221021P001200002022-10-06 11:27AM EDT120.000.750.000.000.00-24712.50%
AWK221021P001250002022-10-06 3:20PM EDT125.001.450.000.000.00-11726.25%
AWK221021P001300002022-10-06 2:54PM EDT130.002.800.000.000.00-2841.56%
AWK221021P001350002022-10-06 12:30PM EDT135.005.310.000.000.00-1880.00%
AWK221021P001400002022-10-04 10:39AM EDT140.004.930.000.000.00-31030.00%
AWK221021P001450002022-10-05 3:50PM EDT145.0011.500.000.000.00-10630.00%
AWK221021P001500002022-10-03 10:16AM EDT150.0017.190.000.000.00-1810.00%
AWK221021P001550002022-09-22 10:56AM EDT155.0012.700.000.000.00-2580.00%
AWK221021P001600002022-08-30 10:07AM EDT160.009.6023.0027.900.00-3180.00%
AWK221021P001650002022-09-13 2:58PM EDT165.0013.000.000.000.00-130.00%
AWK221021P001700002022-09-12 10:15AM EDT170.0014.600.000.000.00-500.00%