UK markets close in 4 hours 11 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.95+0.61 (+0.41%)
At close: 04:00PM EDT
149.97 +1.02 (+0.68%)
Pre-market: 06:49AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715C001250002022-06-21 3:32PM EDT125.0010.910.000.000.00--10.00%
AWK220715C001300002022-06-24 9:30AM EDT130.0017.420.000.000.00-1280.00%
AWK220715C001350002022-06-24 1:37PM EDT135.0013.000.000.000.00-7600.00%
AWK220715C001400002022-06-27 3:18PM EDT140.0010.000.000.000.00-31190.00%
AWK220715C001450002022-06-27 2:58PM EDT145.005.800.000.000.00-191970.00%
AWK220715C001500002022-06-27 12:52PM EDT150.003.100.000.000.00-191520.78%
AWK220715C001550002022-06-27 3:25PM EDT155.001.050.000.000.00-142033.13%
AWK220715C001600002022-06-27 2:35PM EDT160.000.350.000.000.00-84306.25%
AWK220715C001650002022-06-27 9:54AM EDT165.000.050.000.000.00-16312.50%
AWK220715C001700002022-06-08 2:35PM EDT170.000.350.000.000.00-5712.50%
AWK220715C001750002022-06-03 3:08PM EDT175.000.250.000.000.00-1112.50%
AWK220715C001800002022-06-06 9:50AM EDT180.000.150.000.000.00--225.00%
AWK220715C001900002022-06-03 9:46AM EDT190.000.140.000.000.00-1125.00%
AWK220715C002100002022-06-16 9:59AM EDT210.000.050.000.000.00--9025.00%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220715P000900002022-06-21 3:50PM EDT90.000.080.000.000.00-55450.00%
AWK220715P001000002022-06-22 9:51AM EDT100.000.120.000.000.00-1650.00%
AWK220715P001050002022-06-15 1:50PM EDT105.000.350.000.000.00--325.00%
AWK220715P001150002022-06-17 10:18AM EDT115.001.000.000.000.00-51125.00%
AWK220715P001200002022-06-24 1:15PM EDT120.000.200.000.000.00-12925.00%
AWK220715P001250002022-06-27 9:41AM EDT125.000.850.000.000.00-27012.50%
AWK220715P001300002022-06-27 3:30PM EDT130.000.400.000.000.00-37212.50%
AWK220715P001350002022-06-27 10:04AM EDT135.000.500.000.000.00-2012512.50%
AWK220715P001400002022-06-27 9:30AM EDT140.001.100.000.000.00-3936.25%
AWK220715P001450002022-06-27 3:49PM EDT145.001.950.000.000.00-18473.13%
AWK220715P001500002022-06-27 3:01PM EDT150.004.100.000.000.00-7470.00%
AWK220715P001550002022-06-16 12:34PM EDT155.0023.650.000.000.00-4990.00%
AWK220715P001600002022-06-22 1:40PM EDT160.0020.900.000.000.00-2190.00%
AWK220715P001650002022-06-09 3:43PM EDT165.0014.040.000.000.00-4800.00%
AWK220715P001700002022-06-10 9:31AM EDT170.0022.200.000.000.00-3800.00%