UK markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
159.41-0.09 (-0.06%)
As of 02:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216C000800002022-07-25 1:56PM EDT80.0069.0077.5082.000.00-2759.91%
AWK221216C000900002022-01-18 10:30AM EDT90.0073.290.000.000.00--50.00%
AWK221216C001000002022-06-01 10:01AM EDT100.0054.2052.5056.800.00-1130.00%
AWK221216C001150002022-06-14 9:31AM EDT115.0028.500.000.000.00--00.00%
AWK221216C001200002022-06-29 11:28AM EDT120.0028.6435.6039.300.00-7150.00%
AWK221216C001250002022-07-18 10:25AM EDT125.0025.2034.1038.300.00-1347.10%
AWK221216C001300002022-07-29 9:30AM EDT130.0028.0031.4031.800.00-21635.02%
AWK221216C001350002022-08-09 3:57PM EDT135.0024.0027.1027.400.00-12433.14%
AWK221216C001400002022-07-22 12:18PM EDT140.0015.1922.7023.000.00-11830.71%
AWK221216C001450002022-08-12 11:51AM EDT145.0016.6318.7019.000.00-101829.16%
AWK221216C001500002022-08-08 1:35PM EDT150.0012.3914.9015.200.00-131927.45%
AWK221216C001550002022-08-10 2:29PM EDT155.009.9011.5011.900.00-111326.31%
AWK221216C001600002022-08-16 12:11PM EDT160.008.808.708.900.00-7897524.97%
AWK221216C001650002022-08-16 1:17PM EDT165.006.416.406.600.00-28824.40%
AWK221216C001700002022-08-16 9:33AM EDT170.004.104.504.700.00-221923.77%
AWK221216C001750002022-08-16 11:47AM EDT175.003.003.103.300.00-116723.46%
AWK221216C001800002022-08-16 2:56PM EDT180.002.002.002.200.00-1171,39722.98%
AWK221216C001850002022-08-15 3:07PM EDT185.001.331.401.500.00-110722.97%
AWK221216C001900002022-08-16 11:14AM EDT190.000.920.901.050.00-26323.24%
AWK221216C001950002022-06-27 2:56PM EDT195.000.910.500.750.00-16323.66%
AWK221216C002000002022-07-29 10:37AM EDT200.000.600.400.550.00-19124.20%
AWK221216C002100002022-07-26 2:38PM EDT210.000.350.200.400.00-11726.49%
AWK221216C002200002022-06-01 3:52PM EDT220.000.250.350.650.00-9332.81%
AWK221216C002300002022-07-27 2:04PM EDT230.000.250.100.250.00-1130.86%
AWK221216C002400002022-01-27 4:40PM EDT240.001.070.055.000.00-13253.08%
AWK221216C002500002022-05-27 2:16PM EDT250.000.120.100.350.00-12838.43%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216P000700002022-07-27 12:19PM EDT70.000.150.000.250.00--461.13%
AWK221216P000750002022-08-10 10:38AM EDT75.000.100.050.250.00-11957.81%
AWK221216P000800002022-04-27 10:24AM EDT80.000.650.400.650.00-2464.53%
AWK221216P000850002022-03-01 3:56PM EDT85.001.000.002.050.00-101167.68%
AWK221216P000900002022-06-14 1:54PM EDT90.001.800.600.800.00-2357.72%
AWK221216P000950002022-06-27 2:42PM EDT95.001.040.500.650.00-1851.03%
AWK221216P001000002022-08-11 10:09AM EDT100.000.450.300.450.00-169444.58%
AWK221216P001050002022-08-05 3:04PM EDT105.000.650.400.550.00-5742.09%
AWK221216P001100002022-06-29 1:45PM EDT110.002.050.801.000.00-1343.24%
AWK221216P001150002022-08-08 10:50AM EDT115.000.970.700.900.00-12438.05%
AWK221216P001200002022-08-16 11:45AM EDT120.001.050.901.100.00-15135.71%
AWK221216P001250002022-08-16 1:29PM EDT125.001.211.301.400.00-16233.75%
AWK221216P001300002022-08-08 3:51PM EDT130.002.151.601.750.00-55831.64%
AWK221216P001350002022-08-16 9:56AM EDT135.002.152.102.250.00-2011929.82%
AWK221216P001400002022-08-17 9:39AM EDT140.002.902.752.95+0.15+5.45%5048728.24%
AWK221216P001450002022-08-17 11:44AM EDT145.004.003.603.90+0.30+8.11%147426.83%
AWK221216P001500002022-08-17 12:38PM EDT150.004.904.905.10-1.42-22.47%5123825.36%
AWK221216P001550002022-08-15 3:20PM EDT155.006.546.506.700.00-13824.10%
AWK221216P001600002022-08-15 9:30AM EDT160.009.008.608.900.00-111023.38%
AWK221216P001650002022-07-28 12:54PM EDT165.0015.7011.2011.500.00-113022.51%
AWK221216P001700002022-08-16 1:16PM EDT170.0014.0014.3014.700.00-52622.04%
AWK221216P001750002022-08-03 12:58PM EDT175.0020.3017.9018.300.00-12021.49%
AWK221216P001800002022-06-27 9:54AM EDT180.0032.4030.9031.400.00-314549.79%
AWK221216P001850002022-02-03 2:17PM EDT185.0032.2028.3032.200.00-101641.25%