UK markets close in 3 hours 49 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.47-0.94 (-0.60%)
At close: 04:00PM EST
155.44 -0.03 (-0.02%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230217C001350002022-12-30 3:03PM EST135.0018.2921.0024.400.00-1193.99%
AWK230217C001400002023-01-27 3:35PM EST140.0017.800.000.000.00-220.00%
AWK230217C001500002023-02-03 2:18PM EST150.007.610.000.000.00-3190.00%
AWK230217C001550002023-02-07 1:18PM EST155.002.700.000.000.00-181590.00%
AWK230217C001600002023-02-07 3:54PM EST160.000.800.000.000.00-51103.13%
AWK230217C001650002023-02-07 3:59PM EST165.000.450.000.000.00-105096.25%
AWK230217C001700002023-02-03 3:58PM EST170.000.150.000.000.00-55162112.50%
AWK230217C001750002023-02-02 10:13AM EST175.000.150.000.000.00-11312.50%
AWK230217C001800002022-12-19 12:57PM EST180.000.180.000.250.00--151.56%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230217P000950002022-12-20 11:56AM EST95.000.100.000.100.00--156119.53%
AWK230217P001000002023-01-03 11:54AM EST100.000.050.000.150.00--1113.67%
AWK230217P001150002023-01-09 12:45PM EST115.000.100.000.000.00--150.00%
AWK230217P001200002023-01-06 11:30AM EST120.000.150.000.900.00-212595.21%
AWK230217P001250002023-01-24 3:49PM EST125.000.110.000.000.00-32725.00%
AWK230217P001300002023-01-25 10:29AM EST130.000.150.000.000.00-22225.00%
AWK230217P001350002023-02-06 12:44PM EST135.000.300.000.000.00-16625.00%
AWK230217P001400002023-02-06 12:44PM EST140.000.460.000.000.00-17712.50%
AWK230217P001450002023-02-03 11:31AM EST145.000.650.000.000.00-45212.50%
AWK230217P001500002023-02-07 3:50PM EST150.001.100.000.000.00-151556.25%
AWK230217P001550002023-02-07 9:42AM EST155.003.000.000.000.00-101080.78%
AWK230217P001600002023-02-01 3:47PM EST160.003.900.000.000.00-12270.00%
AWK230217P001650002023-01-13 2:51PM EST165.007.720.000.000.00--10.00%
AWK230217P001700002023-02-03 11:33AM EST170.0014.400.000.000.00-3503500.00%