Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS220819C00090000 | 2022-06-21 9:42AM EDT | 90.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| WMS220819C00095000 | 2022-07-29 9:39AM EDT | 95.00 | 24.00 | 48.00 | 52.80 | 0.00 | - | 1 | 9 | 330.47% |
| WMS220819C00100000 | 2022-08-16 12:58PM EDT | 100.00 | 51.90 | 43.00 | 45.90 | 0.00 | - | 1 | 216 | 344.34% |
| WMS220819C00105000 | 2022-08-02 2:02PM EDT | 105.00 | 14.50 | 37.60 | 41.90 | 0.00 | - | 10 | 60 | 370.70% |
| WMS220819C00110000 | 2022-08-03 12:38PM EDT | 110.00 | 11.00 | 33.40 | 35.70 | 0.00 | - | 500 | 379 | 257.23% |
| WMS220819C00115000 | 2022-07-28 2:34PM EDT | 115.00 | 4.60 | 27.70 | 32.20 | 0.00 | - | 38 | 63 | 132.81% |
| WMS220819C00120000 | 2022-08-04 11:54AM EDT | 120.00 | 14.04 | 23.70 | 25.80 | 0.00 | - | 586 | 296 | 197.27% |
| WMS220819C00125000 | 2022-08-05 11:06AM EDT | 125.00 | 13.13 | 17.90 | 22.50 | 0.00 | - | 1 | 72 | 124.90% |
| WMS220819C00130000 | 2022-08-10 12:57PM EDT | 130.00 | 13.70 | 13.40 | 16.50 | 0.00 | - | 1 | 990 | 68.36% |
| WMS220819C00135000 | 2022-08-16 3:35PM EDT | 135.00 | 18.60 | 9.40 | 12.20 | 0.00 | - | 4 | 134 | 98.24% |
| WMS220819C00140000 | 2022-08-17 9:56AM EDT | 140.00 | 3.05 | 4.80 | 7.90 | 0.00 | - | 40 | 507 | 79.30% |
| WMS220819C00145000 | 2022-08-17 3:35PM EDT | 145.00 | 0.90 | 1.20 | 2.10 | 0.00 | - | 2 | 121 | 50.10% |
| WMS220819C00150000 | 2022-08-17 9:37AM EDT | 150.00 | 0.05 | 0.05 | 1.75 | 0.00 | - | 2 | 109 | 62.50% |
| WMS220819C00155000 | 2022-08-16 3:40PM EDT | 155.00 | 1.30 | 0.00 | 1.45 | 0.00 | - | 3 | 3 | 86.52% |
| WMS220819C00160000 | 2022-08-17 9:33AM EDT | 160.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 171.44% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS220819P00070000 | 2022-06-28 11:00AM EDT | 70.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 748.05% |
| WMS220819P00075000 | 2022-06-30 9:48AM EDT | 75.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 688.09% |
| WMS220819P00080000 | 2022-07-22 2:46PM EDT | 80.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 14 | 15 | 296.88% |
| WMS220819P00085000 | 2022-08-15 1:14PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 83 | 268.75% |
| WMS220819P00090000 | 2022-08-17 1:17PM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 42 | 529.30% |
| WMS220819P00095000 | 2022-07-12 3:24PM EDT | 95.00 | 7.20 | 0.00 | 4.80 | 0.00 | - | - | 4 | 481.74% |
| WMS220819P00100000 | 2022-07-22 9:31AM EDT | 100.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 436.23% |
| WMS220819P00105000 | 2022-08-04 10:18AM EDT | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 392.48% |
| WMS220819P00110000 | 2022-08-12 1:47PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 9 | 181.64% |
| WMS220819P00115000 | 2022-08-04 1:15PM EDT | 115.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 40 | 49 | 308.98% |
| WMS220819P00125000 | 2022-08-08 1:34PM EDT | 125.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 11 | 49 | 141.21% |
| WMS220819P00130000 | 2022-08-16 10:04AM EDT | 130.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 1 | 27 | 111.52% |
| WMS220819P00135000 | 2022-08-17 9:36AM EDT | 135.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 87 | 105.23% |
| WMS220819P00140000 | 2022-08-17 10:12AM EDT | 140.00 | 1.50 | 0.15 | 2.75 | 0.00 | - | 14 | 36 | 79.59% |
| WMS220819P00145000 | 2022-08-17 9:49AM EDT | 145.00 | 4.50 | 1.00 | 2.15 | 0.00 | - | 51 | 50 | 49.17% |
| WMS220819P00150000 | 2022-08-17 10:32AM EDT | 150.00 | 7.50 | 4.00 | 7.50 | 0.00 | - | 6 | 5 | 54.93% |
| WMS220819P00155000 | 2022-08-16 9:39AM EDT | 155.00 | 7.37 | 8.90 | 11.60 | 0.00 | - | 6 | 6 | 57.91% |
| WMS220819P00165000 | 2022-08-16 2:26PM EDT | 165.00 | 12.60 | 18.40 | 22.50 | 0.00 | - | 1 | 0 | 114.75% |
© 2022 Yahoo. All rights reserved.
