UK markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
155.61+0.24 (+0.15%)
As of 02:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819C000700002022-08-03 1:03PM EDT70.0087.2284.1087.400.00--0211.72%
AWK220819C001300002022-08-05 3:47PM EDT130.0025.5024.5026.900.00-3052.73%
AWK220819C001350002022-08-05 3:49PM EDT135.0020.5019.6021.300.00-3065.28%
AWK220819C001400002022-08-05 3:25PM EDT140.0015.1415.4017.300.00-2453.44%
AWK220819C001450002022-08-02 9:59AM EDT145.0013.2910.5011.600.00-2144.39%
AWK220819C001500002022-08-04 9:33AM EDT150.008.226.306.500.00-124928.37%
AWK220819C001550002022-08-10 10:51AM EDT155.003.402.452.65+0.20+6.25%412422.74%
AWK220819C001600002022-08-10 1:01PM EDT160.000.550.550.65-0.35-38.89%427720.87%
AWK220819C001650002022-08-09 2:25PM EDT165.000.200.050.250.00-2540125.39%
AWK220819C001700002022-08-10 12:06PM EDT170.000.100.000.150.00-6417231.25%
AWK220819C001750002022-08-09 11:45AM EDT175.000.120.000.150.00-1539.26%
AWK220819C001850002022-07-12 9:30AM EDT185.000.150.000.250.00--452.34%
AWK220819C001900002022-08-01 11:06AM EDT190.000.120.000.100.00-1251.95%
AWK220819C001950002022-07-22 10:04AM EDT195.000.050.000.050.00-118453.13%
AWK220819C002000002022-07-19 10:50AM EDT200.000.050.000.050.00-814858.20%
AWK220819C002100002022-07-19 11:00AM EDT210.000.050.000.050.00--1,89267.97%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819P000700002022-06-29 2:09PM EDT70.000.050.000.050.00--13174.22%
AWK220819P000750002022-06-29 2:10PM EDT75.000.050.000.050.00--274159.38%
AWK220819P001000002022-06-27 11:18AM EDT100.000.250.000.250.00-13121.88%
AWK220819P001050002022-07-27 11:59AM EDT105.000.050.000.100.00--3197.66%
AWK220819P001100002022-07-18 3:58PM EDT110.000.250.000.100.00-1487.11%
AWK220819P001150002022-07-29 3:48PM EDT115.000.040.000.050.00-11371.09%
AWK220819P001200002022-08-02 3:54PM EDT120.000.100.000.100.00-12767.19%
AWK220819P001250002022-08-05 2:15PM EDT125.000.140.050.100.00-53860.94%
AWK220819P001300002022-08-08 3:25PM EDT130.000.100.000.100.00-120853.71%
AWK220819P001350002022-08-10 1:15PM EDT135.000.100.050.15-0.05-33.33%28846.97%
AWK220819P001400002022-08-10 10:02AM EDT140.000.100.050.25-0.10-50.00%18740.77%
AWK220819P001450002022-08-10 11:11AM EDT145.000.250.200.30-0.05-16.67%126731.06%
AWK220819P001500002022-08-10 11:23AM EDT150.000.500.550.65-0.45-47.37%1422625.00%
AWK220819P001550002022-08-10 10:25AM EDT155.001.301.651.80-0.80-38.10%75120.39%
AWK220819P001600002022-08-10 9:32AM EDT160.003.804.704.90-1.44-27.48%43918.97%
AWK220819P001650002022-07-05 10:09AM EDT165.0016.407.808.200.00--10.00%