UK markets open in 58 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.41+1.62 (+1.05%)
At close: 04:00PM EST
153.44 -1.97 (-1.27%)
After hours: 05:24PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317C000850002022-12-05 10:45AM EST85.0069.470.000.000.00-400.00%
AWK230317C001000002022-09-30 9:43AM EST100.0035.8446.1049.000.00-490.00%
AWK230317C001150002022-09-28 11:35AM EST115.0027.0033.3034.000.00--30.00%
AWK230317C001200002022-10-27 1:51PM EST120.0026.1034.3036.100.00-2033.08%
AWK230317C001250002022-10-28 10:07AM EST125.0023.3528.9030.800.00-1025.44%
AWK230317C001300002022-11-23 3:55PM EST130.0024.540.000.000.00-100.00%
AWK230317C001350002022-12-05 3:32PM EST135.0022.630.000.000.00-400.00%
AWK230317C001400002022-12-06 1:21PM EST140.0018.160.000.000.00-300.00%
AWK230317C001450002022-11-15 9:50AM EST145.0011.000.000.000.00-100.00%
AWK230317C001500002022-12-01 10:51AM EST150.0011.100.000.000.00-500.00%
AWK230317C001550002022-12-08 3:02PM EST155.009.000.000.000.00-100.00%
AWK230317C001600002022-12-08 2:45PM EST160.006.750.000.000.00-101.56%
AWK230317C001650002022-12-06 11:43AM EST165.004.200.000.000.00-103.13%
AWK230317C001700002022-12-01 3:44PM EST170.002.800.000.000.00-103.13%
AWK230317C001750002022-12-05 11:45AM EST175.001.650.000.000.00-206.25%
AWK230317C001800002022-12-07 12:34PM EST180.001.050.000.000.00-12206.25%
AWK230317C001850002022-12-07 10:57AM EST185.000.900.000.000.00-406.25%
AWK230317C001900002022-11-01 9:25AM EST190.000.450.000.000.00-256.25%
AWK230317C001950002022-11-14 3:59PM EST195.000.250.000.000.00-20012.50%
AWK230317C002000002022-10-13 12:33PM EST200.000.300.100.300.00-82426.15%
AWK230317C002100002022-11-25 12:01PM EST210.000.050.000.000.00-1012.50%
AWK230317C002200002022-10-14 8:30AM EST220.000.200.000.250.00-13432.91%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317P000700002022-10-12 10:44AM EST70.000.450.050.250.00--1067.77%
AWK230317P000800002022-12-01 9:51AM EST80.000.250.000.000.00-1025.00%
AWK230317P000850002022-12-08 10:34AM EST85.000.200.000.000.00-5025.00%
AWK230317P000900002022-12-08 10:46AM EST90.000.190.000.000.00-1025.00%
AWK230317P000950002022-11-10 3:12PM EST95.000.550.000.000.00-1025.00%
AWK230317P001000002022-11-14 3:37PM EST100.000.750.000.000.00-1012.50%
AWK230317P001100002022-12-06 1:22PM EST110.000.750.000.000.00-3012.50%
AWK230317P001150002022-11-29 1:09PM EST115.001.200.000.000.00-1012.50%
AWK230317P001200002022-12-01 3:53PM EST120.001.050.000.000.00-2012.50%
AWK230317P001250002022-12-01 10:09AM EST125.001.350.000.000.00-1012.50%
AWK230317P001300002022-11-30 11:49AM EST130.002.810.000.000.00-106.25%
AWK230317P001350002022-12-07 3:43PM EST135.002.940.000.000.00-106.25%
AWK230317P001400002022-12-08 10:27AM EST140.003.700.000.000.00-306.25%
AWK230317P001450002022-12-01 10:56AM EST145.004.600.000.000.00-203.13%
AWK230317P001500002022-12-01 10:56AM EST150.006.250.000.000.00-101.56%
AWK230317P001550002022-12-06 2:52PM EST155.008.800.000.000.00-100.20%
AWK230317P001600002022-12-07 3:39PM EST160.0011.410.000.000.00-4000.00%
AWK230317P001650002022-09-12 12:06PM EST165.0014.9037.9041.300.00-14105.27%
AWK230317P001750002022-07-28 11:54AM EST175.0024.9025.7026.200.00--741.88%
AWK230317P001800002022-08-12 1:17PM EST180.0025.3026.6027.100.00--130.37%
AWK230317P001850002022-09-01 11:33AM EST185.0035.3052.7057.000.00-11109.92%
AWK230317P002000002022-11-18 11:30AM EST200.0053.500.000.000.00-100.00%