AWK - American Water Works Company, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616C000700002023-06-02 3:57PM EDT70.0076.0075.6078.800.00-10195.31%
AWK230616C001000002023-02-10 10:32AM EDT100.0050.0033.5036.800.00--10.00%
AWK230616C001100002022-12-21 1:44PM EDT110.0044.9341.0045.600.00-33231.23%
AWK230616C001200002023-04-25 12:21PM EDT120.0033.1521.9024.500.00-150.00%
AWK230616C001250002023-04-12 9:37AM EDT125.0028.8023.5028.200.00-10129.93%
AWK230616C001300002023-06-06 3:48PM EDT130.0015.5016.1018.000.00-41164.84%
AWK230616C001350002023-06-07 10:45AM EDT135.0010.1510.8014.00+0.05+0.50%12666.28%
AWK230616C001400002023-06-07 2:29PM EDT140.006.927.208.30+0.12+1.76%14739.48%
AWK230616C001450002023-06-07 3:53PM EDT145.003.203.103.40+1.05+48.84%8742122.88%
AWK230616C001500002023-06-07 1:55PM EDT150.000.840.650.85+0.39+86.67%2545720.14%
AWK230616C001550002023-06-06 9:46AM EDT155.000.200.050.300.00-143724.90%
AWK230616C001600002023-06-06 2:29PM EDT160.000.150.050.200.00-663032.23%
AWK230616C001650002023-06-06 11:01AM EDT165.000.100.000.200.00-215741.16%
AWK230616C001700002023-06-06 10:50AM EDT170.000.050.000.150.00-49746.97%
AWK230616C001750002023-05-31 12:10PM EDT175.000.180.000.100.00-159751.17%
AWK230616C001800002023-04-26 3:41PM EDT180.000.200.000.150.00-21049155.66%
AWK230616C001850002023-05-30 1:33PM EDT185.000.090.000.100.00-23958.98%
AWK230616C001900002023-05-22 9:30AM EDT190.000.040.000.100.00-12664.84%
AWK230616C001950002023-05-19 9:52AM EDT195.000.050.000.100.00-24570.31%
AWK230616C002000002023-04-27 11:23AM EDT200.000.150.000.150.00-42479.69%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616P000650002023-03-01 1:12PM EDT65.000.080.000.150.00-13201.56%
AWK230616P000750002022-11-10 4:33PM EDT75.000.350.200.400.00--1203.71%
AWK230616P000800002022-10-31 10:46AM EDT80.000.750.303.700.00-11273.73%
AWK230616P000900002023-04-25 2:48PM EDT90.000.050.000.150.00-12126.17%
AWK230616P000950002023-06-05 9:30AM EDT95.000.050.500.050.00-1123137.11%
AWK230616P001000002023-05-17 2:50PM EDT100.000.100.000.100.00-109196.48%
AWK230616P001050002023-05-05 12:36PM EDT105.000.050.000.300.00-23099.22%
AWK230616P001100002023-05-12 3:15PM EDT110.000.200.000.100.00-12374.61%
AWK230616P001150002023-05-22 1:03PM EDT115.000.200.000.100.00-2564.45%
AWK230616P001200002023-05-30 9:49AM EDT120.000.100.000.100.00-12454.49%
AWK230616P001250002023-06-02 11:05AM EDT125.000.100.000.100.00-315549.61%
AWK230616P001300002023-06-05 9:57AM EDT130.000.280.000.200.00-15544.63%
AWK230616P001350002023-06-07 12:12PM EDT135.000.200.050.15-0.05-20.00%266331.35%
AWK230616P001400002023-06-07 12:30PM EDT140.000.400.250.40-0.15-27.27%957126.27%
AWK230616P001450002023-06-07 3:26PM EDT145.001.000.901.10-1.00-50.00%1018320.41%
AWK230616P001500002023-06-01 1:07PM EDT150.007.703.003.800.00-13919220.51%
AWK230616P001550002023-05-24 12:04PM EDT155.0012.147.808.300.00-16026.61%
AWK230616P001600002023-03-16 12:37PM EDT160.0019.0010.6012.700.00-1310.00%
AWK230616P001650002023-02-07 3:55PM EDT165.0013.3027.0031.500.00-2010184.91%
AWK230616P001700002023-01-11 11:06AM EDT170.0013.5520.3023.500.00-1062.01%
AWK230616P001750002022-11-29 12:30PM EDT175.0029.2421.9022.300.00--50.00%
AWK230616P001950002022-12-05 11:45AM EDT195.0041.4734.7039.500.00--00.00%