Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621C00055000 | 2023-12-05 3:07PM EDT | 55.00 | 71.10 | 73.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| WMS240621C00090000 | 2024-04-15 10:24AM EDT | 90.00 | 75.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMS240621C00110000 | 2023-10-27 12:02PM EDT | 110.00 | 13.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00115000 | 2023-11-13 10:38AM EDT | 115.00 | 13.60 | 20.40 | 21.40 | 0.00 | - | 6 | 3 | 0.00% |
| WMS240621C00120000 | 2023-11-27 12:16PM EDT | 120.00 | 14.75 | 28.80 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMS240621C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 42.34 | 39.00 | 43.00 | 0.00 | - | 1 | 4 | 101.28% |
| WMS240621C00130000 | 2024-02-05 3:08PM EDT | 130.00 | 14.00 | 36.50 | 39.50 | 0.00 | - | 6 | 20 | 102.30% |
| WMS240621C00135000 | 2024-04-05 12:04PM EDT | 135.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240621C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240621C00150000 | 2024-04-25 10:37AM EDT | 150.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMS240621C00155000 | 2024-03-20 3:30PM EDT | 155.00 | 23.42 | 9.80 | 12.50 | 0.00 | - | 1 | 12 | 48.90% |
| WMS240621C00160000 | 2024-04-25 10:14AM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMS240621C00165000 | 2024-04-30 1:41PM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WMS240621C00170000 | 2024-04-30 1:41PM EDT | 170.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WMS240621C00175000 | 2024-04-30 3:05PM EDT | 175.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMS240621C00180000 | 2024-04-19 10:37AM EDT | 180.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240621C00185000 | 2024-04-15 10:13AM EDT | 185.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMS240621C00190000 | 2024-04-18 10:37AM EDT | 190.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WMS240621C00195000 | 2024-04-18 10:37AM EDT | 195.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMS240621C00200000 | 2024-04-02 11:22AM EDT | 200.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMS240621C00210000 | 2024-04-08 9:30AM EDT | 210.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMS240621C00220000 | 2024-03-25 9:30AM EDT | 220.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| WMS240621C00230000 | 2024-03-21 10:08AM EDT | 230.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 76.81% |
| WMS240621C00250000 | 2024-04-03 9:53AM EDT | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMS240621C00260000 | 2024-04-03 9:52AM EDT | 260.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621P00075000 | 2023-10-26 10:09AM EDT | 75.00 | 3.30 | 0.50 | 4.80 | 0.00 | - | - | 0 | 149.37% |
| WMS240621P00080000 | 2023-11-28 4:48PM EDT | 80.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 1 | 136.89% |
| WMS240621P00090000 | 2024-04-05 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| WMS240621P00095000 | 2024-04-18 10:27AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621P00100000 | 2024-04-26 10:55AM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621P00105000 | 2024-04-10 1:19PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMS240621P00110000 | 2024-04-10 1:58PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WMS240621P00115000 | 2024-04-22 10:20AM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| WMS240621P00125000 | 2024-04-26 10:55AM EDT | 125.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240621P00130000 | 2024-04-24 3:50PM EDT | 130.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240621P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 1 | 0 | 47.47% |
| WMS240621P00140000 | 2024-04-30 3:13PM EDT | 140.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WMS240621P00145000 | 2024-04-30 1:05PM EDT | 145.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WMS240621P00150000 | 2024-04-30 2:36PM EDT | 150.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| WMS240621P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.78% |
| WMS240621P00160000 | 2024-04-30 1:05PM EDT | 160.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621P00165000 | 2024-04-30 3:44PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621P00170000 | 2024-04-25 2:25PM EDT | 170.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621P00175000 | 2024-04-01 10:24AM EDT | 175.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.