UK markets close in 46 minutes

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.74+2.39 (+1.78%)
As of 10:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021C001300002022-09-30 2:10PM EDT130.005.008.609.200.00-132843.51%
AWK221021C001350002022-10-03 10:35AM EDT135.003.304.905.500.00-12738.01%
AWK221021C001400002022-10-04 9:53AM EDT140.002.452.403.90+0.50+25.64%15943.84%
AWK221021C001450002022-10-03 3:36PM EDT145.000.800.951.150.00-239231.98%
AWK221021C001500002022-10-04 9:32AM EDT150.000.400.300.45+0.09+29.03%224931.79%
AWK221021C001550002022-10-04 10:27AM EDT155.000.200.100.25+0.04+25.00%6829934.86%
AWK221021C001600002022-09-30 10:56AM EDT160.000.160.050.000.00-287412.50%
AWK221021C001650002022-10-03 12:38PM EDT165.000.130.000.250.00-38147.95%
AWK221021C001700002022-09-28 3:56PM EDT170.000.050.050.000.00-340225.00%
AWK221021C001750002022-09-27 10:51AM EDT175.000.050.000.200.00-1451.66%
AWK221021C001800002022-10-03 3:49PM EDT180.000.050.000.200.00-61856.64%
AWK221021C001900002022-10-04 9:35AM EDT190.000.050.000.150.00-1163.48%
AWK221021C001950002022-10-04 9:35AM EDT195.000.050.000.150.00-1167.77%
AWK221021C002200002022-10-04 9:41AM EDT220.000.050.000.150.00-231286.91%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221021P000950002022-10-03 1:28PM EDT95.000.100.000.100.00-11,82068.75%
AWK221021P001000002022-09-27 11:43AM EDT100.000.040.000.25-0.11-73.33%543368.16%
AWK221021P001050002022-09-30 11:04AM EDT105.000.310.004.800.00-78115.41%
AWK221021P001100002022-09-16 1:29PM EDT110.000.200.104.800.00-111101.51%
AWK221021P001150002022-10-03 3:45PM EDT115.000.450.200.350.00-111749.85%
AWK221021P001200002022-10-03 3:30PM EDT120.000.700.400.500.00-104143.41%
AWK221021P001250002022-10-03 10:53AM EDT125.001.350.700.850.00-16538.57%
AWK221021P001300002022-10-04 9:50AM EDT130.001.541.251.45-0.66-30.00%16833.34%
AWK221021P001350002022-09-30 3:16PM EDT135.006.302.502.650.00-168628.69%
AWK221021P001400002022-09-30 10:35AM EDT140.008.174.705.100.00-1310326.22%
AWK221021P001450002022-09-30 3:38PM EDT145.0015.108.1010.900.00-17347.10%
AWK221021P001500002022-10-03 10:16AM EDT150.0017.1910.8015.500.00-18154.82%
AWK221021P001550002022-09-22 10:56AM EDT155.0012.7015.8020.000.00-25859.28%
AWK221021P001600002022-08-30 10:07AM EDT160.009.6023.0027.900.00-31873.97%
AWK221021P001650002022-09-13 2:58PM EDT165.0013.0025.2030.000.00-1376.76%
AWK221021P001700002022-09-12 10:15AM EDT170.0014.6030.2035.000.00-5084.64%