Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS221216C00100000 | 2022-07-21 8:30AM EST | 100.00 | 12.30 | 47.50 | 51.50 | 0.00 | - | - | 1 | 606.35% |
| WMS221216C00105000 | 2022-07-28 8:31AM EST | 105.00 | 15.10 | 42.80 | 46.70 | 0.00 | - | - | 2 | 557.67% |
| WMS221216C00110000 | 2022-07-27 8:31AM EST | 110.00 | 11.30 | 38.80 | 42.80 | 0.00 | - | - | 4 | 521.97% |
| WMS221216C00115000 | 2022-08-08 10:05AM EST | 115.00 | 34.60 | 34.40 | 38.10 | 0.00 | - | - | 7 | 480.47% |
| WMS221216C00120000 | 2022-07-28 8:31AM EST | 120.00 | 8.00 | 30.40 | 34.50 | 0.00 | - | - | 13 | 449.27% |
| WMS221216C00125000 | 2022-08-04 8:31AM EST | 125.00 | 12.80 | 27.70 | 29.60 | 0.00 | - | 1 | 6 | 418.63% |
| WMS221216C00130000 | 2022-08-02 8:31AM EST | 130.00 | 7.50 | 23.40 | 26.00 | 0.00 | - | 1 | 4 | 386.55% |
| WMS221216C00135000 | 2022-08-04 8:31AM EST | 135.00 | 8.60 | 20.30 | 22.80 | 0.00 | - | 1 | 4 | 363.23% |
| WMS221216C00140000 | 2022-08-04 12:11PM EST | 140.00 | 11.00 | 17.50 | 19.80 | 0.00 | - | 2 | 22 | 342.11% |
| WMS221216C00145000 | 2022-08-08 9:16AM EST | 145.00 | 13.80 | 14.70 | 17.20 | 0.00 | - | 1 | 10 | 322.34% |
| WMS221216C00150000 | 2022-08-02 8:31AM EST | 150.00 | 2.70 | 11.80 | 14.60 | 0.00 | - | 1 | 2 | 300.81% |
| WMS221216C00155000 | 2022-08-04 8:31AM EST | 155.00 | 3.60 | 9.70 | 12.40 | 0.00 | - | 1 | 3 | 284.74% |
| WMS221216C00160000 | 2022-07-22 8:30AM EST | 160.00 | 0.60 | 8.40 | 10.50 | 0.00 | - | - | 1 | 273.83% |
| WMS221216C00165000 | 2022-08-10 11:28AM EST | 165.00 | 6.20 | 6.40 | 8.70 | -0.10 | -1.59% | 5 | 9 | 257.54% |
| WMS221216C00170000 | 2022-08-10 11:50AM EST | 170.00 | 5.10 | 4.60 | 8.90 | +5.10 | - | - | 12 | 254.25% |
| WMS221216C00210000 | 2022-08-10 8:30AM EST | 210.00 | 0.85 | 0.20 | 2.55 | +0.85 | - | - | 1 | 202.05% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS221216P00060000 | 2022-07-01 2:03PM EST | 60.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 2 | 189.01% |
| WMS221216P00065000 | 2022-07-22 8:30AM EST | 65.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 164.55% |
| WMS221216P00070000 | 2022-07-22 8:30AM EST | 70.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 141.65% |
| WMS221216P00080000 | 2022-07-27 11:55AM EST | 80.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 13 | 98.78% |
| WMS221216P00085000 | 2022-07-06 2:12PM EST | 85.00 | 7.50 | 1.85 | 2.90 | 0.00 | - | - | 12 | 77.71% |
| WMS221216P00090000 | 2022-07-22 8:30AM EST | 90.00 | 5.60 | 0.00 | 3.40 | 0.00 | - | - | 2 | 69.95% |
| WMS221216P00095000 | 2022-07-14 2:41PM EST | 95.00 | 12.40 | 0.25 | 2.25 | 0.00 | - | - | 6 | 32.52% |
| WMS221216P00100000 | 2022-08-01 8:32AM EST | 100.00 | 5.00 | 0.25 | 3.50 | 0.00 | - | - | 23 | 0.00% |
| WMS221216P00105000 | 2022-08-02 8:31AM EST | 105.00 | 6.40 | 0.55 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
| WMS221216P00110000 | 2022-08-10 12:39PM EST | 110.00 | 3.40 | 2.65 | 4.20 | -0.94 | -21.66% | 1 | 27 | 0.00% |
| WMS221216P00115000 | 2022-08-02 8:31AM EST | 115.00 | 10.20 | 2.95 | 5.10 | 0.00 | - | 1 | 2 | 0.00% |
| WMS221216P00120000 | 2022-08-09 11:14AM EST | 120.00 | 6.47 | 4.30 | 5.80 | 0.00 | - | 1 | 1 | 0.00% |
| WMS221216P00125000 | 2022-07-27 8:31AM EST | 125.00 | 21.50 | 5.10 | 7.00 | 0.00 | - | - | 1 | 0.00% |
| WMS221216P00130000 | 2022-08-11 1:01PM EST | 130.00 | 7.50 | 6.10 | 8.50 | -1.50 | -16.67% | 2 | 3 | 0.00% |
| WMS221216P00135000 | 2022-08-10 10:33AM EST | 135.00 | 9.80 | 7.70 | 10.20 | -2.37 | -19.47% | 1 | 2 | 0.00% |
| WMS221216P00155000 | 2022-08-04 2:12PM EST | 155.00 | 26.60 | 17.40 | 19.70 | 0.00 | - | - | 24 | 0.00% |
| WMS221216P00170000 | 2022-08-08 2:35PM EST | 170.00 | 31.40 | 27.00 | 29.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
