AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK191220C000850002019-10-15 10:36AM EST85.0036.7530.9034.800.00-200.00%
AWK191220C000900002019-05-23 11:55AM EST90.0024.2926.8031.200.00--10.00%
AWK191220C000950002019-11-13 3:08PM EST95.0022.2025.7029.000.00-320114.01%
AWK191220C001000002019-11-22 9:54AM EST100.0018.7921.1023.600.00-4214687.01%
AWK191220C001050002019-11-13 3:02PM EST105.0012.3315.6019.500.00-311089.16%
AWK191220C001100002019-12-06 2:41PM EST110.0013.3011.4013.20+0.52+4.07%118746.63%
AWK191220C001150002019-12-06 2:32PM EST115.008.026.708.40+0.59+7.94%322835.84%
AWK191220C001200002019-12-06 2:34PM EST120.003.383.103.50-0.22-6.11%1352320.46%
AWK191220C001250002019-12-06 3:55PM EST125.000.400.400.55-0.20-33.33%331,19015.24%
AWK191220C001300002019-12-06 2:34PM EST130.000.080.000.00-0.02-20.00%136816.25%
AWK191220C001350002019-11-26 1:27PM EST135.000.050.000.000.00-131812.50%
AWK191220C001400002019-10-29 2:59PM EST140.000.140.000.200.00-35241.80%
AWK191220C001450002019-10-23 8:59AM EST145.000.090.000.700.00-201856.30%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK191220P000550002019-11-21 10:04AM EST55.000.130.000.350.00-22198.44%
AWK191220P000600002019-06-18 8:53AM EST60.000.100.000.450.00--0185.55%
AWK191220P000850002019-06-07 10:01AM EST85.000.680.150.700.00-1010115.63%
AWK191220P000900002019-11-14 10:54AM EST90.000.050.000.500.00-16990.72%
AWK191220P000950002019-09-05 9:28AM EST95.000.350.000.750.00-177583.50%
AWK191220P001000002019-11-27 12:39PM EST100.000.210.000.200.00-125754.49%
AWK191220P001050002019-11-20 2:09PM EST105.000.170.000.150.00-3038646.39%
AWK191220P001100002019-12-04 11:34AM EST110.000.100.000.050.00-355228.52%
AWK191220P001150002019-12-06 3:46PM EST115.000.100.100.15-0.03-23.08%142,68622.80%
AWK191220P001200002019-12-06 3:46PM EST120.000.450.450.55-0.07-13.46%212,64816.72%
AWK191220P001250002019-12-05 1:56PM EST125.002.802.452.850.00-19314.84%
AWK191220P001300002019-12-02 9:43AM EST130.009.604.900.000.00-110.00%
AWK191220P001450002019-08-16 11:45AM EST145.0021.2021.5026.200.00-2182.91%