UK Markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.42-0.21 (-0.22%)
At close: 01:00PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216C001000002022-07-21 8:30AM EST100.0012.3047.5051.500.00--1606.35%
WMS221216C001050002022-07-28 8:31AM EST105.0015.1042.8046.700.00--2557.67%
WMS221216C001100002022-07-27 8:31AM EST110.0011.3038.8042.800.00--4521.97%
WMS221216C001150002022-08-08 10:05AM EST115.0034.6034.4038.100.00--7480.47%
WMS221216C001200002022-07-28 8:31AM EST120.008.0030.4034.500.00--13449.27%
WMS221216C001250002022-08-04 8:31AM EST125.0012.8027.7029.600.00-16418.63%
WMS221216C001300002022-08-02 8:31AM EST130.007.5023.4026.000.00-14386.55%
WMS221216C001350002022-08-04 8:31AM EST135.008.6020.3022.800.00-14363.23%
WMS221216C001400002022-08-04 12:11PM EST140.0011.0017.5019.800.00-222342.11%
WMS221216C001450002022-08-08 9:16AM EST145.0013.8014.7017.200.00-110322.34%
WMS221216C001500002022-08-02 8:31AM EST150.002.7011.8014.600.00-12300.81%
WMS221216C001550002022-08-04 8:31AM EST155.003.609.7012.400.00-13284.74%
WMS221216C001600002022-07-22 8:30AM EST160.000.608.4010.500.00--1273.83%
WMS221216C001650002022-08-10 11:28AM EST165.006.206.408.70-0.10-1.59%59257.54%
WMS221216C001700002022-08-10 11:50AM EST170.005.104.608.90+5.10--12254.25%
WMS221216C002100002022-08-10 8:30AM EST210.000.850.202.55+0.85--1202.05%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216P000600002022-07-01 2:03PM EST60.001.950.004.800.00--2189.01%
WMS221216P000650002022-07-22 8:30AM EST65.001.300.004.800.00--2164.55%
WMS221216P000700002022-07-22 8:30AM EST70.001.750.004.800.00--1141.65%
WMS221216P000800002022-07-27 11:55AM EST80.002.600.004.800.00--1398.78%
WMS221216P000850002022-07-06 2:12PM EST85.007.501.852.900.00--1277.71%
WMS221216P000900002022-07-22 8:30AM EST90.005.600.003.400.00--269.95%
WMS221216P000950002022-07-14 2:41PM EST95.0012.400.252.250.00--632.52%
WMS221216P001000002022-08-01 8:32AM EST100.005.000.253.500.00--230.00%
WMS221216P001050002022-08-02 8:31AM EST105.006.400.553.800.00-110.00%
WMS221216P001100002022-08-10 12:39PM EST110.003.402.654.20-0.94-21.66%1270.00%
WMS221216P001150002022-08-02 8:31AM EST115.0010.202.955.100.00-120.00%
WMS221216P001200002022-08-09 11:14AM EST120.006.474.305.800.00-110.00%
WMS221216P001250002022-07-27 8:31AM EST125.0021.505.107.000.00--10.00%
WMS221216P001300002022-08-11 1:01PM EST130.007.506.108.50-1.50-16.67%230.00%
WMS221216P001350002022-08-10 10:33AM EST135.009.807.7010.20-2.37-19.47%120.00%
WMS221216P001550002022-08-04 2:12PM EST155.0026.6017.4019.700.00--240.00%
WMS221216P001700002022-08-08 2:35PM EST170.0031.4027.0029.600.00--10.00%