UK markets closed

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
145.71 +0.14 (+0.10%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617C001300002022-05-11 12:07PM EDT130.0016.6315.8017.300.00-1045.34%
AWK220617C001350002022-05-16 12:09AM EDT135.0012.4811.4013.500.00--145.07%
AWK220617C001400002022-05-16 9:44AM EDT140.0010.407.7010.500.00-1077146.83%
AWK220617C001450002022-05-20 3:53PM EDT145.004.704.505.00-0.06-1.26%1071,41929.35%
AWK220617C001500002022-05-20 3:49PM EDT150.002.502.302.800.00-710428.70%
AWK220617C001550002022-05-20 2:53PM EDT155.001.151.001.40-0.05-4.17%921228.20%
AWK220617C001600002022-05-19 3:56PM EDT160.000.400.350.650.00-9033528.15%
AWK220617C001650002022-05-17 10:46AM EDT165.000.380.150.750.00-316435.74%
AWK220617C001700002022-05-16 12:13PM EDT170.000.310.250.700.00-316940.92%
AWK220617C001750002022-05-20 1:40PM EDT175.000.450.100.35+0.25+125.00%88139.89%
AWK220617C001800002022-05-16 12:13PM EDT180.000.110.000.350.00-117344.63%
AWK220617C001850002022-05-18 1:36PM EDT185.000.100.000.250.00-26046.24%
AWK220617C001900002022-04-05 12:50PM EDT190.000.770.003.500.00-101176.51%
AWK220617C001950002022-05-10 11:39AM EDT195.000.050.001.600.00-12267.60%
AWK220617C002000002022-05-11 2:06PM EDT200.000.100.001.700.00-110972.90%
AWK220617C002100002022-01-06 4:55PM EDT210.001.570.250.900.00-41575.24%
AWK220617C002200002022-04-06 11:19AM EDT220.000.200.001.650.00-11288.43%
AWK220617C002300002022-01-06 2:23PM EDT230.000.700.100.750.00-3985.06%
AWK220617C002400002022-01-04 12:25PM EDT240.000.610.050.700.00-21189.55%
AWK220617C002500002022-01-06 12:26PM EDT250.000.450.000.650.00-1993.36%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220617P000850002022-01-18 10:30AM EDT85.000.350.000.000.00--150.00%
AWK220617P000900002021-12-08 10:52AM EDT90.000.400.000.600.00-1690.43%
AWK220617P001000002022-03-30 1:15PM EDT100.000.150.000.850.00-1277.73%
AWK220617P001050002022-03-04 10:30AM EDT105.001.170.004.300.00-11102.34%
AWK220617P001100002022-05-19 10:24AM EDT110.000.300.001.400.00--367.63%
AWK220617P001150002022-03-30 1:04PM EDT115.000.400.001.000.00-11454.59%
AWK220617P001200002022-04-22 10:46AM EDT120.000.500.350.850.00-29152.98%
AWK220617P001250002022-05-19 11:29AM EDT125.000.980.400.800.00-23343.56%
AWK220617P001300002022-05-20 3:26PM EDT130.001.000.751.05-0.37-27.01%13738.09%
AWK220617P001350002022-05-20 12:50PM EDT135.001.751.301.55+0.03+1.74%517733.69%
AWK220617P001400002022-05-20 3:46PM EDT140.002.462.152.65-0.76-23.60%1046931.35%
AWK220617P001450002022-05-20 3:51PM EDT145.003.953.404.40-1.85-31.90%414229.16%
AWK220617P001500002022-05-20 3:51PM EDT150.006.656.607.40-2.35-26.11%74929.82%
AWK220617P001550002022-05-20 11:36AM EDT155.0012.1510.2012.70+2.02+19.94%58242.19%
AWK220617P001600002022-05-20 11:02AM EDT160.0015.7114.0015.70+2.01+14.67%122834.80%
AWK220617P001650002022-05-16 12:08PM EDT165.0018.2018.2021.500.00-212949.44%
AWK220617P001700002022-05-16 1:54PM EDT170.0022.9123.4025.600.00-3015847.05%
AWK220617P001750002022-05-17 1:33PM EDT175.0028.7428.1031.100.00-11558.77%
AWK220617P001800002022-05-12 2:49PM EDT180.0035.2533.2036.000.00-31063.53%
AWK220617P001850002022-01-14 3:57PM EDT185.0025.4435.0037.800.00-150.00%
AWK220617P002000002021-10-29 10:08AM EDT200.0029.0031.8033.600.00-100.00%