U.S. markets closed

American Water Works Company, Inc. (AWK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
177.72-0.74 (-0.41%)
At close: 4:00PM EDT
177.72 0.00 (0.00%)
After hours: 05:25PM EDT
In The Money
Show:ListStraddle
CallsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK211015C001650002021-09-16 11:25AM EDT165.0018.1012.3013.700.00-2528.20%
AWK211015C001700002021-09-08 10:43AM EDT170.0018.048.309.600.00-2026.88%
AWK211015C001750002021-09-17 10:14AM EDT175.005.805.105.500.00-101222.13%
AWK211015C001800002021-09-22 3:47PM EDT180.002.652.502.80-0.91-25.56%475420.95%
AWK211015C001850002021-09-22 2:05PM EDT185.001.401.051.25-0.05-3.45%2122020.70%
AWK211015C001900002021-09-22 10:02AM EDT190.000.500.400.60-0.45-47.37%825622.00%
AWK211015C001950002021-09-22 3:31PM EDT195.000.250.200.30-0.15-37.50%823923.49%
AWK211015C002000002021-09-21 2:01PM EDT200.000.200.050.250.00-113327.32%
AWK211015C002100002021-09-08 11:53AM EDT210.000.250.000.200.00--134.62%
AWK211015C002400002021-08-23 12:18PM EDT240.000.150.000.550.00--1058.98%
AWK211015C002500002021-08-24 9:53AM EDT250.000.100.001.050.00-1072.90%
PutsforOctober 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK211015P001450002021-09-17 10:42AM EDT145.000.160.001.150.00-1351.71%
AWK211015P001500002021-09-17 3:54PM EDT150.000.210.000.250.00-41237.65%
AWK211015P001550002021-09-17 10:23AM EDT155.000.340.050.350.00-1533.77%
AWK211015P001600002021-09-20 2:02PM EDT160.000.630.400.550.00-192530.54%
AWK211015P001650002021-09-20 2:02PM EDT165.000.930.700.850.00-117226.92%
AWK211015P001700002021-09-20 1:11PM EDT170.001.601.301.450.00-2930023.83%
AWK211015P001750002021-09-22 3:56PM EDT175.002.612.502.80+0.11+4.40%712222.25%
AWK211015P001800002021-09-22 3:56PM EDT180.004.914.705.20+0.51+11.59%619321.63%
AWK211015P001850002021-09-21 11:01AM EDT185.007.118.208.700.00-2020921.92%
AWK211015P001900002021-09-16 11:23AM EDT190.008.8012.6013.100.00-18524.22%
AWK211015P001950002021-09-16 11:23AM EDT195.0013.1017.2019.000.00-2038.56%
AWK211015P002000002021-09-10 9:45AM EDT200.0014.6021.8022.800.00-2032.03%