UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,329.10 +26.20 (+1.14%) DOW
38,045.33 +229.41 (+0.61%) Bitcoin GBP
45,767.84 -2,324.13 (-4.83%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517C00130000 | 2024-04-12 12:47PM EDT | 130.00 | 34.73 | 30.50 | 33.70 | 0.00 | - | 1 | 1 | 96.12% |
| WMS240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 10.53 | 14.50 | 15.90 | 0.00 | - | 1 | 1 | 72.72% |
| WMS240517C00155000 | 2024-04-25 1:20PM EDT | 155.00 | 10.40 | 10.60 | 12.00 | 0.00 | - | 1 | 31 | 65.28% |
| WMS240517C00160000 | 2024-04-30 1:06PM EDT | 160.00 | 8.00 | 8.20 | 9.00 | 0.00 | - | 1 | 226 | 64.15% |
| WMS240517C00165000 | 2024-04-26 12:20PM EDT | 165.00 | 7.00 | 5.70 | 6.30 | 0.00 | - | 46 | 76 | 60.47% |
| WMS240517C00170000 | 2024-04-26 3:37PM EDT | 170.00 | 4.50 | 3.90 | 4.50 | 0.00 | - | 2 | 200 | 59.33% |
| WMS240517C00175000 | 2024-04-29 10:32AM EDT | 175.00 | 3.50 | 2.45 | 3.10 | 0.00 | - | 1 | 2,690 | 57.79% |
| WMS240517C00180000 | 2024-04-26 3:19PM EDT | 180.00 | 2.15 | 1.45 | 2.20 | 0.00 | - | 1 | 344 | 57.25% |
| WMS240517C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 1.05 | 0.75 | 4.60 | 0.00 | - | 3 | 13 | 74.56% |
| WMS240517C00190000 | 2024-04-22 2:06PM EDT | 190.00 | 0.72 | 0.40 | 1.70 | 0.00 | - | 20 | 22 | 62.04% |
| WMS240517C00200000 | 2024-04-22 2:07PM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 20 | 20 | 93.85% |
| WMS240517C00220000 | 2024-04-04 2:45PM EDT | 220.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 118.77% |
| WMS240517C00240000 | 2024-04-17 1:27PM EDT | 240.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 33 | 109.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517P00130000 | 2024-04-25 10:05AM EDT | 130.00 | 0.80 | 0.25 | 1.05 | 0.00 | - | - | 2 | 65.09% |
| WMS240517P00140000 | 2024-04-30 11:52AM EDT | 140.00 | 1.25 | 0.90 | 1.85 | 0.00 | - | 1 | 22 | 57.28% |
| WMS240517P00145000 | 2024-04-30 3:22PM EDT | 145.00 | 2.35 | 1.70 | 2.70 | 0.00 | - | 1 | 159 | 55.59% |
| WMS240517P00150000 | 2024-04-30 9:31AM EDT | 150.00 | 2.88 | 2.55 | 3.70 | 0.00 | - | 2 | 248 | 51.62% |
| WMS240517P00155000 | 2024-04-25 3:57PM EDT | 155.00 | 4.55 | 4.20 | 5.10 | 0.00 | - | 169 | 316 | 52.83% |
| WMS240517P00160000 | 2024-04-23 12:43PM EDT | 160.00 | 6.87 | 6.10 | 6.90 | 0.00 | - | 1 | 73 | 48.56% |
| WMS240517P00165000 | 2024-04-29 9:30AM EDT | 165.00 | 7.95 | 8.80 | 10.80 | 0.00 | - | 2 | 56 | 55.71% |
| WMS240517P00170000 | 2024-04-26 1:01PM EDT | 170.00 | 11.00 | 12.20 | 13.60 | 0.00 | - | 2 | 28 | 50.85% |
| WMS240517P00175000 | 2024-03-22 10:20AM EDT | 175.00 | 9.20 | 18.60 | 23.00 | 0.00 | - | 2 | 3 | 79.76% |
© 2024 Yahoo. All rights reserved.