UK Markets open in 5 hrs 26 mins

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.57+0.52 (+0.36%)
At close: 04:00PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617C001400002021-11-05 10:32AM EDT140.0032.6034.0036.700.00-23225.56%
AWK220617C001450002022-01-03 2:31PM EDT145.0039.8034.6035.400.00-151237.17%
AWK220617C001500002021-12-27 11:47AM EDT150.0035.1429.7031.000.00-365217.90%
AWK220617C001550002021-12-16 11:16AM EDT155.0031.1225.9026.600.00-8161202.22%
AWK220617C001600002021-12-30 2:44PM EDT160.0030.0021.2022.600.00-2059184.41%
AWK220617C001650002022-01-04 3:59PM EDT165.0019.1017.6018.800.00-1101170.28%
AWK220617C001700002022-01-04 4:22PM EDT170.0016.3514.5015.500.00-6167158.55%
AWK220617C001750002022-01-04 3:56PM EDT175.0013.4011.1012.400.00-116145.19%
AWK220617C001800002022-01-05 11:20AM EDT180.009.998.309.70-3.61-26.54%2206133.70%
AWK220617C001850002021-12-29 12:03PM EDT185.0011.706.908.200.00-1222130.33%
AWK220617C001900002022-01-05 11:06AM EDT190.005.625.206.50-0.29-4.91%119123.57%
AWK220617C001950002021-12-31 4:21PM EDT195.008.204.105.100.00-125118.97%
AWK220617C002000002022-01-03 1:13PM EDT200.004.603.103.600.00-199112.52%
AWK220617C002100002021-12-31 2:49PM EDT210.003.551.752.750.00-311110.21%
AWK220617C002200002021-12-31 4:33PM EDT220.002.110.102.400.00-27104.13%
AWK220617C002300002021-12-20 12:56PM EDT230.001.250.700.900.00--6102.69%
AWK220617C002400002022-01-04 12:25PM EDT240.000.610.400.800.00-211104.49%
AWK220617C002500002021-12-27 10:48AM EDT250.000.550.104.800.00-28147.56%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617P000900002021-12-08 10:52AM EDT90.000.400.001.900.00-16121.88%
AWK220617P001050002021-12-03 10:45AM EDT105.001.080.001.100.00-1178.61%
AWK220617P001150002021-12-20 11:14AM EDT115.000.900.004.800.00-4890.28%
AWK220617P001200002021-11-10 3:47PM EDT120.001.351.101.350.00-11263.28%
AWK220617P001250002021-12-27 2:18PM EDT125.000.990.951.150.00-12550.83%
AWK220617P001300002022-01-04 11:46AM EDT130.001.061.101.350.00-11444.75%
AWK220617P001350002022-01-05 4:49PM EDT135.001.501.402.40+0.16+11.94%1013844.15%
AWK220617P001400002021-12-23 1:38PM EDT140.001.851.752.500.00-11532.72%
AWK220617P001450002021-12-28 1:40PM EDT145.001.902.153.000.00-22622.06%
AWK220617P001500002021-12-31 4:22PM EDT150.001.952.203.600.00-1210.00%
AWK220617P001550002022-01-04 2:45PM EDT155.003.203.405.000.00-1200.00%
AWK220617P001600002022-01-03 1:50PM EDT160.003.604.304.700.00-7220.00%
AWK220617P001650002021-12-31 4:21PM EDT165.003.705.506.000.00-1350.00%
AWK220617P001700002021-12-29 4:56PM EDT170.005.087.107.800.00-2230.00%
AWK220617P001750002022-01-04 2:55PM EDT175.008.349.109.700.00-1120.00%
AWK220617P001800002022-01-03 10:55AM EDT180.008.6011.6012.200.00-2100.00%
AWK220617P001850002021-12-31 4:31PM EDT185.009.3014.5015.200.00-140.00%
AWK220617P002000002021-10-29 10:08AM EDT200.0029.0031.8033.600.00-100.00%