Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616C00065000 | 2022-11-17 11:32AM EST | 65.00 | 26.00 | 23.20 | 27.50 | 0.00 | - | - | 3 | 0.00% |
| WMS230616C00070000 | 2022-11-16 2:14PM EST | 70.00 | 23.23 | 19.50 | 24.00 | 0.00 | - | 1 | 6 | 0.00% |
| WMS230616C00075000 | 2022-11-21 9:39AM EST | 75.00 | 24.90 | 14.80 | 17.40 | 0.00 | - | 1 | 2 | 0.00% |
| WMS230616C00080000 | 2023-02-02 1:06PM EST | 80.00 | 14.20 | 18.20 | 20.20 | 0.00 | - | 1 | 1 | 51.28% |
| WMS230616C00085000 | 2023-01-19 3:12PM EST | 85.00 | 10.07 | 14.60 | 17.30 | 0.00 | - | 8 | 13 | 50.31% |
| WMS230616C00090000 | 2023-01-31 1:40PM EST | 90.00 | 16.66 | 10.40 | 13.10 | 0.00 | - | 2 | 9 | 49.59% |
| WMS230616C00095000 | 2023-01-13 3:04PM EST | 95.00 | 7.20 | 7.80 | 10.40 | 0.00 | - | 4 | 1 | 47.94% |
| WMS230616C00100000 | 2023-02-03 12:47PM EST | 100.00 | 5.61 | 6.40 | 8.20 | 0.00 | - | 2 | 3 | 46.99% |
| WMS230616C00105000 | 2023-01-31 12:15PM EST | 105.00 | 7.80 | 4.40 | 5.80 | 0.00 | - | 5 | 24 | 43.54% |
| WMS230616C00110000 | 2023-02-03 9:38AM EST | 110.00 | 2.55 | 3.30 | 3.90 | 0.00 | - | 1 | 17 | 40.60% |
| WMS230616C00115000 | 2023-02-02 12:41PM EST | 115.00 | 1.65 | 1.90 | 3.70 | 0.00 | - | 20 | 25 | 44.95% |
| WMS230616C00120000 | 2023-02-03 11:06AM EST | 120.00 | 1.70 | 0.30 | 2.80 | 0.00 | - | 1 | 8 | 44.65% |
| WMS230616C00130000 | 2022-11-14 9:30AM EST | 130.00 | 1.60 | 0.25 | 3.80 | 0.00 | - | 5 | 7 | 59.08% |
| WMS230616C00140000 | 2022-11-11 2:54PM EST | 140.00 | 1.95 | 0.00 | 2.50 | 0.00 | - | - | 1 | 58.13% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616P00045000 | 2023-02-02 12:55PM EST | 45.00 | 0.32 | 0.05 | 0.40 | 0.00 | - | - | 41 | 63.04% |
| WMS230616P00050000 | 2023-02-02 2:57PM EST | 50.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 9 | 69.09% |
| WMS230616P00055000 | 2023-01-09 9:33AM EST | 55.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 82.37% |
| WMS230616P00060000 | 2022-11-14 9:30AM EST | 60.00 | 2.85 | 0.40 | 4.20 | 0.00 | - | 8 | 8 | 70.97% |
| WMS230616P00070000 | 2023-02-02 11:42AM EST | 70.00 | 1.70 | 0.55 | 3.50 | 0.00 | - | 1 | 2 | 50.07% |
| WMS230616P00075000 | 2023-02-02 1:34PM EST | 75.00 | 3.20 | 1.95 | 3.30 | 0.00 | - | 7 | 8 | 50.81% |
| WMS230616P00080000 | 2023-02-02 2:36PM EST | 80.00 | 5.20 | 3.00 | 4.30 | 0.00 | - | 11 | 31 | 47.64% |
| WMS230616P00085000 | 2023-02-02 10:48AM EST | 85.00 | 5.30 | 4.30 | 5.80 | 0.00 | - | 15 | 16 | 45.82% |
| WMS230616P00090000 | 2022-11-15 2:10PM EST | 90.00 | 11.66 | 9.50 | 13.20 | 0.00 | - | 1 | 1 | 61.32% |
| WMS230616P00100000 | 2022-11-17 12:34PM EST | 100.00 | 20.00 | 16.40 | 20.70 | 0.00 | - | 2 | 9 | 67.56% |
| WMS230616P00110000 | 2023-02-02 9:37AM EST | 110.00 | 20.00 | 16.00 | 20.10 | 0.00 | - | 1 | 20 | 42.93% |
© 2023 Yahoo. All rights reserved.
