UK markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.49+0.60 (+0.41%)
At close: 04:00PM EDT
140.00 -6.49 (-4.43%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616C001000002023-02-10 10:32AM EDT100.0050.0033.5036.800.00--10.00%
AWK230616C001100002022-12-21 1:44PM EDT110.0044.9341.0045.600.00-3386.12%
AWK230616C001200002023-03-22 12:31PM EDT120.0021.4025.5030.200.00-4552.86%
AWK230616C001250002023-03-17 11:20AM EDT125.0019.7022.3025.000.00-1144.79%
AWK230616C001300002023-03-23 2:08PM EDT130.0011.9017.8020.000.00-21637.90%
AWK230616C001350002023-03-10 4:32PM EDT135.007.3013.2016.400.00-122437.20%
AWK230616C001400002023-03-31 3:33PM EDT140.0010.509.1011.90+4.50+75.00%13731.46%
AWK230616C001450002023-03-31 3:12PM EDT145.006.807.007.80-0.11-1.59%275626.33%
AWK230616C001500002023-03-31 3:58PM EDT150.004.854.805.20+1.55+46.97%1125425.09%
AWK230616C001550002023-03-31 12:11PM EDT155.002.412.353.40+0.29+13.68%423824.73%
AWK230616C001600002023-03-29 12:08PM EDT160.001.251.151.900.00-262323.38%
AWK230616C001650002023-03-31 1:51PM EDT165.000.800.101.10+0.05+6.67%311123.21%
AWK230616C001700002023-03-17 10:14AM EDT170.000.560.050.800.00-12924.76%
AWK230616C001750002023-03-24 3:53PM EDT175.000.480.001.000.00-111429.81%
AWK230616C001800002023-03-03 1:41PM EDT180.001.000.000.750.00-2084430.87%
AWK230616C001850002023-02-14 1:26PM EDT185.000.150.000.750.00-203833.89%
AWK230616C001900002023-01-17 1:06PM EDT190.001.050.004.700.00-142662.36%
AWK230616C001950002023-01-11 11:06AM EDT195.001.050.004.800.00-544752.89%
AWK230616C002000002023-03-01 11:06AM EDT200.000.250.004.800.00-32055.97%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616P000650002023-03-01 1:12PM EDT65.000.080.000.150.00-1372.27%
AWK230616P000750002022-11-10 4:33PM EDT75.000.350.200.400.00--173.10%
AWK230616P000800002022-10-31 10:46AM EDT80.000.750.303.700.00-1198.22%
AWK230616P000900002022-11-22 4:32PM EDT90.000.720.450.650.00-1261.43%
AWK230616P000950002022-11-28 2:14PM EDT95.000.800.500.750.00-112256.98%
AWK230616P001000002022-12-29 12:24PM EDT100.000.850.001.600.00-110054.00%
AWK230616P001050002023-03-02 3:38PM EDT105.000.800.250.700.00-252646.88%
AWK230616P001100002023-03-01 3:37PM EDT110.001.450.004.800.00-12457.84%
AWK230616P001150002023-03-27 11:26AM EDT115.000.850.501.150.00-1641.05%
AWK230616P001200002023-03-27 11:25AM EDT120.001.030.701.350.00-11637.16%
AWK230616P001250002023-03-27 11:25AM EDT125.001.600.651.650.00-110933.63%
AWK230616P001300002023-03-28 12:02PM EDT130.002.500.802.200.00-23530.99%
AWK230616P001350002023-03-31 3:01PM EDT135.002.552.253.00-3.55-58.20%2358628.59%
AWK230616P001400002023-03-30 10:24AM EDT140.003.923.104.200.00-147026.58%
AWK230616P001450002023-03-23 2:58PM EDT145.0012.004.706.000.00-112725.18%
AWK230616P001500002023-03-31 12:30PM EDT150.007.907.407.80-2.00-20.20%2023221.66%
AWK230616P001550002023-03-07 1:48PM EDT155.0018.529.1012.100.00-57225.53%
AWK230616P001600002023-03-16 12:37PM EDT160.0019.0013.0015.600.00-13124.33%
AWK230616P001650002023-02-07 3:55PM EDT165.0013.3027.0031.500.00-201065.31%
AWK230616P001700002023-01-11 11:06AM EDT170.0013.5520.3023.500.00-100.00%
AWK230616P001750002022-11-29 12:30PM EDT175.0029.2421.9022.300.00--50.00%
AWK230616P001950002022-12-05 11:45AM EDT195.0041.4734.7039.500.00--00.00%