UK Markets close in 4 hrs 5 mins

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
90.00-5.33 (-5.59%)
At close: 04:00PM EST
90.00 0.00 (0.00%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS230317C001150002022-07-27 8:30AM EST115.0013.0038.1042.900.00--1261.34%
WMS230317C001200002022-07-27 8:31AM EST120.0010.8034.5037.800.00--1241.49%
WMS230317C001350002022-08-04 8:31AM EST135.0012.8025.6028.700.00--1207.32%
WMS230317C001450002022-07-22 8:31AM EST145.003.2019.9023.600.00--1187.82%
WMS230317C001500002022-08-10 2:10PM EST150.0017.0017.6020.70+17.00--3178.33%
WMS230317C001600002022-08-02 8:31AM EST160.004.2012.7017.300.00-11163.99%
WMS230317C001650002022-08-04 11:17AM EST165.007.5011.1015.600.00--3158.57%
WMS230317C001700002022-08-05 9:15AM EST170.007.609.4012.500.00--2148.46%
WMS230317C001750002022-08-11 8:31AM EST175.008.708.2012.50+4.30+97.73%11148.21%
WMS230317C001800002022-08-11 8:31AM EST180.007.506.9011.40+7.50-10144.13%
WMS230317C001850002022-08-11 8:31AM EST185.006.405.508.10+6.40-10132.14%
WMS230317C001950002022-08-08 9:54AM EST195.003.904.007.800.00--40131.30%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS230317P000500002022-08-03 8:31AM EST50.000.450.004.800.00-12101.05%
WMS230317P000550002022-08-10 8:30AM EST55.000.450.054.80+0.05+12.50%1388.38%
WMS230317P000600002022-08-11 8:31AM EST60.000.450.204.70-0.45-50.00%1176.71%
WMS230317P000650002022-08-10 8:30AM EST65.000.750.354.80+0.75--166.74%
WMS230317P000700002022-08-11 8:31AM EST70.000.850.604.70-0.80-48.48%1456.68%
WMS230317P000750002022-08-11 8:31AM EST75.001.150.904.70-1.10-48.89%1261.05%
WMS230317P000850002022-08-05 8:31AM EST85.002.550.002.950.00--127.47%
WMS230317P000950002022-07-27 8:31AM EST95.008.700.904.700.00--10.00%
WMS230317P001000002022-08-08 10:12AM EST100.003.641.955.600.00--250.00%
WMS230317P001050002022-07-27 8:31AM EST105.0012.702.756.600.00--10.00%
WMS230317P001200002022-07-27 8:31AM EST120.0020.907.009.800.00--10.00%
WMS230317P001250002022-07-29 2:36PM EST125.0018.007.1010.600.00--20.00%
WMS230317P001300002022-07-27 8:31AM EST130.0027.609.3012.400.00--10.00%
WMS230317P001400002022-08-09 10:00AM EST140.0017.6013.0015.500.00-11110.00%