AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616C000700002023-05-23 12:21PM EDT70.0075.0071.1075.500.00-21230.52%
AWK230616C001000002023-02-10 10:32AM EDT100.0050.0033.5036.800.00--10.00%
AWK230616C001100002022-12-21 1:44PM EDT110.0044.9341.0045.600.00-33200.24%
AWK230616C001200002023-04-25 12:21PM EDT120.0033.1521.9024.500.00-1564.28%
AWK230616C001250002023-04-12 9:37AM EDT125.0028.8023.5028.200.00-10121.95%
AWK230616C001300002023-05-18 2:03PM EDT130.0012.2012.0015.600.00-21355.30%
AWK230616C001350002023-05-23 1:31PM EDT135.0010.109.0010.200.00-12638.20%
AWK230616C001400002023-05-25 2:22PM EDT140.005.205.205.500.00-23627.15%
AWK230616C001450002023-05-26 3:47PM EDT145.002.322.152.40+0.12+5.45%3517923.68%
AWK230616C001500002023-05-26 12:06PM EDT150.000.500.600.90-0.20-28.57%1343823.56%
AWK230616C001550002023-05-24 3:39PM EDT155.000.400.000.500.00-2043527.66%
AWK230616C001600002023-05-26 10:24AM EDT160.000.100.000.300.00-562731.35%
AWK230616C001650002023-05-25 12:29PM EDT165.000.050.000.250.00-115736.62%
AWK230616C001700002023-05-25 2:07PM EDT170.000.100.000.200.00-49740.97%
AWK230616C001750002023-04-25 1:09PM EDT175.000.390.000.250.00-19848.44%
AWK230616C001800002023-04-26 3:41PM EDT180.000.200.000.150.00-21049149.51%
AWK230616C001850002023-05-15 10:01AM EDT185.000.050.000.150.00-14154.39%
AWK230616C001900002023-05-22 9:30AM EDT190.000.040.000.150.00-12653.71%
AWK230616C001950002023-05-19 9:52AM EDT195.000.050.000.150.00-24557.81%
AWK230616C002000002023-04-27 11:23AM EDT200.000.150.000.150.00-42461.91%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AWK230616P000650002023-03-01 1:12PM EDT65.000.080.000.150.00-13142.19%
AWK230616P000750002022-11-10 4:33PM EDT75.000.350.200.400.00--1143.55%
AWK230616P000800002022-10-31 10:46AM EDT80.000.750.303.700.00-11193.12%
AWK230616P000900002023-04-25 2:48PM EDT90.000.050.000.150.00-1287.50%
AWK230616P000950002022-11-28 2:14PM EDT95.000.800.500.750.00-1122110.45%
AWK230616P001000002023-05-17 2:50PM EDT100.000.100.000.150.00-109169.53%
AWK230616P001050002023-05-05 12:36PM EDT105.000.050.000.150.00-23061.13%
AWK230616P001100002023-05-12 3:15PM EDT110.000.200.000.150.00-12352.93%
AWK230616P001150002023-05-22 1:03PM EDT115.000.200.000.200.00-2552.73%
AWK230616P001200002023-05-22 2:13PM EDT120.000.110.100.250.00-12546.00%
AWK230616P001250002023-05-22 1:37PM EDT125.000.500.100.400.00-115941.21%
AWK230616P001300002023-05-23 9:30AM EDT130.000.150.000.950.00-15540.87%
AWK230616P001350002023-05-26 3:55PM EDT135.000.700.600.75-0.05-6.67%264127.22%
AWK230616P001400002023-05-26 3:01PM EDT140.001.631.401.60-0.12-6.86%3954923.41%
AWK230616P001450002023-05-26 3:57PM EDT145.003.503.203.60-0.35-9.09%1917421.05%
AWK230616P001500002023-05-19 1:28PM EDT150.008.436.008.400.00-231732.76%
AWK230616P001550002023-05-24 12:04PM EDT155.0012.149.9012.900.00-16038.49%
AWK230616P001600002023-03-16 12:37PM EDT160.0019.0010.6012.700.00-1310.00%
AWK230616P001650002023-02-07 3:55PM EDT165.0013.3027.0031.500.00-2010116.37%
AWK230616P001700002023-01-11 11:06AM EDT170.0013.5520.3023.500.00-100.00%
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%