WMS - Advanced Drainage Systems, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616C00065000 | 2022-11-17 12:32PM EDT | 65.00 | 26.00 | 23.20 | 27.50 | 0.00 | - | - | 3 | 0.00% |
| WMS230616C00070000 | 2022-11-16 3:14PM EDT | 70.00 | 23.23 | 19.50 | 24.00 | 0.00 | - | 1 | 6 | 0.00% |
| WMS230616C00075000 | 2023-03-17 3:19PM EDT | 75.00 | 10.40 | 9.70 | 11.00 | 0.00 | - | 33 | 33 | 0.00% |
| WMS230616C00080000 | 2023-05-18 1:29PM EDT | 80.00 | 17.40 | 17.50 | 18.80 | 0.00 | - | 4 | 22 | 65.97% |
| WMS230616C00085000 | 2023-05-18 10:04AM EDT | 85.00 | 13.00 | 11.10 | 14.20 | 0.00 | - | 1 | 401 | 71.24% |
| WMS230616C00090000 | 2023-05-24 3:53PM EDT | 90.00 | 7.46 | 8.10 | 9.10 | 0.00 | - | 1 | 290 | 50.37% |
| WMS230616C00095000 | 2023-05-25 12:22PM EDT | 95.00 | 4.00 | 5.00 | 5.30 | 0.00 | - | 16 | 719 | 44.29% |
| WMS230616C00100000 | 2023-05-26 12:19PM EDT | 100.00 | 2.40 | 2.45 | 2.65 | +0.72 | +42.86% | 9 | 232 | 41.60% |
| WMS230616C00105000 | 2023-05-26 11:17AM EDT | 105.00 | 0.95 | 1.05 | 1.20 | -0.05 | -5.00% | 8 | 172 | 41.46% |
| WMS230616C00110000 | 2023-05-22 1:49PM EDT | 110.00 | 0.47 | 0.30 | 0.95 | 0.00 | - | 10 | 38 | 51.07% |
| WMS230616C00115000 | 2023-03-06 11:36AM EDT | 115.00 | 2.40 | 0.00 | 0.90 | 0.00 | - | 2 | 35 | 51.32% |
| WMS230616C00120000 | 2023-02-08 4:12PM EDT | 120.00 | 2.00 | 0.15 | 2.05 | 0.00 | - | 2 | 10 | 76.73% |
| WMS230616C00130000 | 2023-05-19 9:37AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 50.00% |
| WMS230616C00135000 | 2023-05-05 1:07PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 63.87% |
| WMS230616C00140000 | 2023-05-05 1:02PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 77 | 69.92% |
| WMS230616C00145000 | 2023-03-08 1:42PM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 148.78% |
| WMS230616C00160000 | 2023-03-08 1:42PM EDT | 160.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 31 | 102.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616P00040000 | 2023-05-02 10:35AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 166.41% |
| WMS230616P00045000 | 2023-05-16 10:44AM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 132 | 139.06% |
| WMS230616P00050000 | 2023-05-26 12:14PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 56 | 121.09% |
| WMS230616P00055000 | 2023-01-09 10:33AM EDT | 55.00 | 1.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 152.64% |
| WMS230616P00060000 | 2023-05-02 2:43PM EDT | 60.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 13 | 196.83% |
| WMS230616P00065000 | 2023-05-22 12:13PM EDT | 65.00 | 0.24 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 111.62% |
| WMS230616P00070000 | 2023-05-18 3:24PM EDT | 70.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 21 | 22 | 79.69% |
| WMS230616P00075000 | 2023-05-26 12:52PM EDT | 75.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 6 | 640 | 65.43% |
| WMS230616P00080000 | 2023-05-18 2:40PM EDT | 80.00 | 0.73 | 0.10 | 0.50 | 0.00 | - | 7 | 315 | 56.35% |
| WMS230616P00085000 | 2023-05-25 10:45AM EDT | 85.00 | 1.00 | 0.30 | 4.90 | 0.00 | - | 7 | 88 | 87.04% |
| WMS230616P00090000 | 2023-05-26 1:47PM EDT | 90.00 | 1.27 | 1.15 | 1.50 | -0.43 | -25.29% | 7 | 70 | 49.90% |
| WMS230616P00095000 | 2023-05-26 12:05PM EDT | 95.00 | 2.80 | 2.35 | 2.65 | -0.60 | -17.65% | 26 | 23 | 43.36% |
| WMS230616P00100000 | 2023-05-22 9:54AM EDT | 100.00 | 4.50 | 4.80 | 5.10 | 0.00 | - | 13 | 22 | 41.85% |
| WMS230616P00110000 | 2023-03-31 2:55PM EDT | 110.00 | 27.20 | 22.80 | 26.40 | 0.00 | - | 20 | 0 | 188.99% |
© 2023 Yahoo. All rights reserved.