UK Markets closed

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
157.02+0.82 (+0.52%)
At close: 04:00PM EST
158.00 +0.98 (+0.62%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317C001200002022-08-05 9:49AM EST120.0037.5039.3039.700.00--169.12%
AWK230317C001350002022-08-02 10:53AM EST135.0027.5026.7027.000.00-2261.66%
AWK230317C001400002022-07-22 11:18AM EST140.0017.8022.8023.200.00--1159.38%
AWK230317C001450002022-08-03 1:05PM EST145.0020.0019.2019.600.00--1057.25%
AWK230317C001500002022-08-08 8:37AM EST150.0016.5816.0016.400.00--755.82%
AWK230317C001550002022-08-08 1:05PM EST155.0012.5013.1013.400.00-101654.20%
AWK230317C001600002022-08-02 2:39PM EST160.0010.7010.6010.900.00-51853.20%
AWK230317C001650002022-08-05 1:04PM EST165.007.708.408.700.00--452.14%
AWK230317C001700002022-08-11 9:20AM EST170.007.006.506.80+0.30+4.48%5851.01%
AWK230317C001750002022-08-04 12:26PM EST175.005.915.005.300.00--150.37%
AWK230317C001800002022-08-04 10:33AM EST180.004.553.804.100.00--10450.73%
AWK230317C002200002022-08-03 1:27PM EST220.000.700.400.550.00-122751.27%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230317P000950002022-08-05 10:14AM EST95.001.000.700.900.00--184.84%
AWK230317P001000002022-08-05 9:28AM EST100.001.100.901.100.00--081.25%
AWK230317P001100002022-07-29 2:48PM EST110.001.601.401.600.00--273.88%
AWK230317P001150002022-07-14 9:51AM EST115.003.501.752.000.00--170.81%
AWK230317P001200002022-08-05 10:05AM EST120.002.642.202.400.00-5767.48%
AWK230317P001250002022-08-05 9:28AM EST125.003.152.752.900.00--1164.31%
AWK230317P001300002022-08-04 12:27PM EST130.003.503.403.600.00-1661.43%
AWK230317P001350002022-08-11 10:22AM EST135.004.004.204.50-1.00-20.00%23058.75%
AWK230317P001400002022-07-18 10:55AM EST140.009.405.305.600.00--256.49%
AWK230317P001450002022-07-27 8:50AM EST145.009.216.606.900.00--254.13%
AWK230317P001500002022-08-04 12:27PM EST150.008.108.408.600.00--152.66%
AWK230317P001550002022-08-02 2:18PM EST155.0010.7010.4010.700.00-5551.17%
AWK230317P001650002022-07-22 11:21AM EST165.0021.7015.5015.900.00--149.33%
AWK230317P001750002022-07-28 11:54AM EST175.0024.9022.2022.500.00--747.19%
AWK230317P001850002022-08-04 10:50AM EST185.0029.1030.1030.500.00--146.53%