UK Markets open in 6 hrs 46 mins

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.49+0.74 (+0.43%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK211217C001150002021-04-18 11:12PM EST115.0044.620.000.000.00--00.00%
AWK211217C001300002021-06-17 1:28PM EST130.0032.7526.2026.600.00-120.00%
AWK211217C001350002021-06-17 1:28PM EST135.0028.2022.0022.500.00-1180.00%
AWK211217C001400002021-06-02 9:26AM EST140.0018.9018.5019.200.00-1330.00%
AWK211217C001450002021-06-16 12:46PM EST145.0016.4914.4014.800.00-13000.00%
AWK211217C001500002021-06-22 9:16AM EST150.0016.3011.8012.200.00-8520.00%
AWK211217C001550002021-06-23 10:55AM EST155.0010.418.608.900.00-1320.00%
AWK211217C001600002021-06-23 11:17AM EST160.007.406.506.80+0.10+1.37%131460.00%
AWK211217C001700002021-06-23 2:29PM EST170.004.063.403.700.00-512219.13%
AWK211217C001750002021-06-24 9:50AM EST175.002.952.652.90-1.35-31.40%102128.91%
AWK211217C001800002021-06-21 9:50AM EST180.003.271.852.050.00-29333.69%
AWK211217C001850002021-06-18 8:31AM EST185.002.601.301.600.00-3638.82%
AWK211217C001900002021-06-09 1:20PM EST190.001.771.051.250.00-2943.04%
AWK211217C002000002021-06-22 1:22PM EST200.001.000.700.850.00-408851.12%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK211217P000800002021-06-09 8:30AM EST80.000.350.051.400.00-22192.19%
AWK211217P001000002021-05-16 11:11PM EST100.000.950.000.000.00--050.00%
AWK211217P001050002021-06-10 11:30AM EST105.000.750.500.750.00-11127.05%
AWK211217P001100002021-05-06 8:43AM EST110.001.400.901.050.00-11127.73%
AWK211217P001200002021-06-16 10:41AM EST120.001.031.201.400.00-122114.11%
AWK211217P001300002021-06-18 10:12AM EST130.001.812.052.300.00-1053107.76%
AWK211217P001350002021-06-16 2:58PM EST135.002.432.803.100.00-1077106.89%
AWK211217P001400002021-06-24 10:23AM EST140.004.003.904.10+0.78+24.22%371106.96%
AWK211217P001450002021-06-24 11:15AM EST145.005.505.305.60+0.60+12.24%1893108.59%
AWK211217P001550002021-06-16 12:58PM EST155.007.439.509.800.00-141115.26%