UK markets open in 1 hour 27 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.14-2.61 (-1.74%)
At close: 04:00PM EST
149.63 +2.49 (+1.69%)
After hours: 05:44PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216C000750002022-09-02 2:41PM EST75.0072.9053.5057.900.00-220.00%
AWK221216C000800002022-07-25 12:56PM EST80.0069.0073.9076.200.00-27326.90%
AWK221216C000900002022-01-18 9:30AM EST90.0073.290.000.000.00--50.00%
AWK221216C001000002022-06-01 9:01AM EST100.0054.2052.5056.800.00-113231.64%
AWK221216C001150002022-06-14 8:31AM EST115.0028.500.000.000.00--00.00%
AWK221216C001200002022-11-10 10:29AM EST120.0026.700.000.000.00-100.00%
AWK221216C001250002022-11-03 10:20AM EST125.0014.350.000.000.00-100.00%
AWK221216C001300002022-11-25 10:47AM EST130.0023.390.000.000.00-1000.00%
AWK221216C001350002022-11-15 10:46AM EST135.0013.500.000.000.00-100.00%
AWK221216C001400002022-11-23 10:08AM EST140.0010.720.000.000.00-200.00%
AWK221216C001450002022-11-29 3:17PM EST145.004.700.000.000.00-200.00%
AWK221216C001500002022-11-29 3:32PM EST150.001.950.000.000.00-803.13%
AWK221216C001550002022-11-29 3:18PM EST155.000.730.000.000.00-406.25%
AWK221216C001600002022-11-29 1:59PM EST160.000.250.000.000.00-42406.25%
AWK221216C001650002022-11-28 12:55PM EST165.000.190.000.000.00-2012.50%
AWK221216C001700002022-11-29 10:25AM EST170.000.150.000.000.00-6012.50%
AWK221216C001750002022-11-29 2:21PM EST175.000.060.000.000.00-3012.50%
AWK221216C001800002022-11-23 11:38AM EST180.000.050.000.000.00-4025.00%
AWK221216C001850002022-11-22 12:42PM EST185.000.050.000.000.00-2025.00%
AWK221216C001900002022-11-28 11:47AM EST190.000.050.000.000.00-1025.00%
AWK221216C001950002022-11-21 2:01PM EST195.000.050.000.000.00-1025.00%
AWK221216C002000002022-11-21 2:01PM EST200.000.050.000.000.00-1025.00%
AWK221216C002100002022-07-26 1:38PM EST210.000.350.100.300.00-11778.91%
AWK221216C002200002022-06-01 2:52PM EST220.000.250.350.650.00-93101.12%
AWK221216C002300002022-07-27 1:04PM EST230.000.250.050.250.00-1191.60%
AWK221216C002400002022-01-27 3:40PM EST240.001.070.055.000.00-132164.28%
AWK221216C002500002022-10-31 2:42PM EST250.000.050.000.000.00-48050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK221216P000700002022-07-27 11:19AM EST70.000.150.000.250.00--4150.78%
AWK221216P000750002022-11-10 9:30AM EST75.000.030.000.000.00-6050.00%
AWK221216P000800002022-09-19 9:31AM EST80.000.200.100.250.00-14131.64%
AWK221216P000850002022-03-01 2:56PM EST85.001.000.002.050.00-1011164.16%
AWK221216P000900002022-10-31 11:25AM EST90.000.150.000.000.00-40050.00%
AWK221216P000950002022-11-10 9:38AM EST95.000.100.000.000.00-5050.00%
AWK221216P001000002022-11-08 10:17AM EST100.000.200.000.000.00-1050.00%
AWK221216P001050002022-10-27 11:01AM EST105.000.580.000.150.00-1069.14%
AWK221216P001100002022-11-21 3:57PM EST110.000.050.000.000.00-3025.00%
AWK221216P001150002022-11-29 9:59AM EST115.000.150.000.000.00-1025.00%
AWK221216P001200002022-11-25 12:16PM EST120.000.050.000.000.00-3025.00%
AWK221216P001250002022-11-28 10:12AM EST125.000.200.000.000.00-1012.50%
AWK221216P001300002022-11-23 12:22PM EST130.000.300.000.000.00-2012.50%
AWK221216P001350002022-11-29 3:33PM EST135.000.690.000.000.00-81012.50%
AWK221216P001400002022-11-29 1:07PM EST140.001.210.000.000.00-706.25%
AWK221216P001450002022-11-29 3:34PM EST145.002.620.000.000.00-501.56%
AWK221216P001500002022-11-29 3:34PM EST150.005.150.000.000.00-1000.00%
AWK221216P001550002022-11-25 10:55AM EST155.004.500.000.000.00-300.00%
AWK221216P001600002022-11-25 12:51PM EST160.008.360.000.000.00-100.00%
AWK221216P001650002022-09-30 9:43AM EST165.0032.2519.2021.000.00-33161.74%
AWK221216P001700002022-09-20 1:53PM EST170.0025.8537.8041.100.00-326195.63%
AWK221216P001750002022-11-29 11:30AM EST175.0028.240.000.000.00-500.00%
AWK221216P001800002022-09-30 9:07AM EST180.0049.7734.0036.000.00-44586.21%
AWK221216P001850002022-02-03 1:17PM EST185.0032.2028.3032.200.00-10160.00%