AWK - American Water Works Company, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK190621C000500002019-06-10 12:00AM EDT50.0051.3866.0067.500.00-20410.94%
AWK190621C000750002019-06-07 11:01AM EDT75.0029.7140.8042.100.00-10288.87%
AWK190621C000800002019-06-07 11:01AM EDT80.0025.6634.5039.000.00-21197.66%
AWK190621C000850002019-06-07 11:01AM EDT85.0021.3329.3034.000.00-120126.56%
AWK190621C000900002019-06-07 11:16AM EDT90.0017.5024.2029.000.00-50293.02%
AWK190621C000950002019-05-28 10:34AM EDT95.0019.3220.8022.200.00-21161.33%
AWK190621C001000002019-06-18 10:49AM EDT100.0017.1816.2016.800.00-453297.66%
AWK190621C001050002019-06-18 3:42PM EDT105.0011.2311.4011.900.00-234179.69%
AWK190621C001100002019-06-14 11:57AM EDT110.007.606.507.000.00-251856.25%
AWK190621C001150002019-06-18 3:34PM EDT115.001.501.852.250.00-2243230.18%
AWK190621C001200002019-06-17 3:31PM EDT120.000.200.150.100.00-196323.05%
AWK190621C001250002019-06-13 9:30AM EDT125.000.050.000.200.00-1253.32%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AWK190621P000550002019-06-10 12:00AM EDT55.000.100.000.050.00-01309.38%
AWK190621P000650002019-06-10 12:00AM EDT65.000.600.000.200.00-00288.28%
AWK190621P000750002019-06-07 11:16AM EDT75.000.090.000.050.00-474189.06%
AWK190621P000800002019-06-07 11:16AM EDT80.000.050.000.050.00-571164.06%
AWK190621P000850002019-06-07 12:35PM EDT85.000.150.000.050.00-10312139.06%
AWK190621P000900002019-06-07 11:16AM EDT90.000.230.000.100.00-4116127.34%
AWK190621P000950002019-06-07 11:16AM EDT95.000.050.050.100.00-1287109.77%
AWK190621P001000002019-06-18 11:51AM EDT100.000.020.000.050.00-231373.44%
AWK190621P001050002019-06-18 11:51AM EDT105.000.030.000.200.00-27665.43%
AWK190621P001100002019-06-18 12:11PM EDT110.000.060.050.200.00-12147.85%
AWK190621P001150002019-06-18 3:36PM EDT115.000.500.250.500.00-4735327.15%