Australia markets close in 1 hour 41 minutes

American Water Works Company, Inc. (AWK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
158.33+3.13 (+2.02%)
At close: 04:00PM EDT
160.00 +1.67 (+1.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819C000700002022-08-03 1:03PM EDT70.0087.220.000.000.00--00.00%
AWK220819C001300002022-08-05 3:47PM EDT130.0025.500.000.000.00-300.00%
AWK220819C001350002022-08-05 3:49PM EDT135.0020.500.000.000.00-300.00%
AWK220819C001400002022-08-10 3:17PM EDT140.0016.270.000.000.00-100.00%
AWK220819C001450002022-08-02 9:59AM EDT145.0013.290.000.000.00-200.00%
AWK220819C001500002022-08-12 9:36AM EDT150.007.000.000.00+0.70+11.11%100.00%
AWK220819C001550002022-08-12 10:13AM EDT155.002.770.000.00+0.24+9.49%700.00%
AWK220819C001600002022-08-12 3:43PM EDT160.000.800.000.00+0.27+50.94%603.13%
AWK220819C001650002022-08-12 9:37AM EDT165.000.120.000.00-0.01-7.69%506.25%
AWK220819C001700002022-08-10 12:06PM EDT170.000.100.000.000.00-64012.50%
AWK220819C001750002022-08-09 11:45AM EDT175.000.120.000.000.00-1025.00%
AWK220819C001850002022-07-12 9:30AM EDT185.000.150.000.200.00--465.23%
AWK220819C001900002022-08-01 11:06AM EDT190.000.120.000.000.00-1025.00%
AWK220819C001950002022-07-22 10:04AM EDT195.000.050.000.000.00-1050.00%
AWK220819C002000002022-07-19 10:50AM EDT200.000.050.000.000.00-8050.00%
AWK220819C002100002022-07-19 11:00AM EDT210.000.050.000.000.00--050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK220819P000700002022-06-29 2:09PM EDT70.000.050.000.050.00--13250.00%
AWK220819P000750002022-06-29 2:10PM EDT75.000.050.000.050.00--274231.25%
AWK220819P001000002022-06-27 11:18AM EDT100.000.250.000.250.00-13177.73%
AWK220819P001050002022-07-27 11:59AM EDT105.000.050.000.000.00--050.00%
AWK220819P001100002022-07-18 3:58PM EDT110.000.250.000.000.00-1050.00%
AWK220819P001150002022-07-29 3:48PM EDT115.000.040.000.000.00-1050.00%
AWK220819P001200002022-08-02 3:54PM EDT120.000.100.000.000.00-1050.00%
AWK220819P001250002022-08-11 10:10AM EDT125.000.050.000.000.00-3050.00%
AWK220819P001300002022-08-11 10:31AM EDT130.000.040.000.000.00-1050.00%
AWK220819P001350002022-08-12 9:37AM EDT135.000.050.000.000.00-4025.00%
AWK220819P001400002022-08-12 11:26AM EDT140.000.080.000.00-0.05-38.46%2025.00%
AWK220819P001450002022-08-12 3:43PM EDT145.000.090.000.00-0.11-55.00%3012.50%
AWK220819P001500002022-08-10 3:55PM EDT150.000.470.000.000.00-15012.50%
AWK220819P001550002022-08-12 3:43PM EDT155.000.670.000.00-0.63-48.46%1206.25%
AWK220819P001600002022-08-10 9:32AM EDT160.003.800.000.000.00-400.00%
AWK220819P001650002022-07-05 10:09AM EDT165.0016.407.808.200.00--153.20%