UK markets open in 38 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,298.10 -4.80 (-0.21%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,029.11 -2,788.87 (-5.49%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920C00120000 | 2024-02-13 4:11PM EDT | 120.00 | 44.60 | 46.10 | 49.20 | 0.00 | - | - | 1 | 73.05% |
| WMS240920C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 45.75 | 42.00 | 45.70 | 0.00 | - | - | 1 | 70.76% |
| WMS240920C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMS240920C00150000 | 2024-04-22 10:19AM EDT | 150.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240920C00155000 | 2024-02-26 2:53PM EDT | 155.00 | 22.70 | 25.80 | 29.40 | 0.00 | - | 3 | 4 | 68.77% |
| WMS240920C00160000 | 2024-04-24 9:36AM EDT | 160.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| WMS240920C00165000 | 2024-04-26 9:50AM EDT | 165.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMS240920C00170000 | 2024-04-16 12:15PM EDT | 170.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMS240920C00175000 | 2024-04-24 9:38AM EDT | 175.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS240920C00180000 | 2024-04-22 11:38AM EDT | 180.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| WMS240920C00185000 | 2024-04-16 12:02PM EDT | 185.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMS240920C00190000 | 2024-04-16 12:08PM EDT | 190.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WMS240920C00195000 | 2024-04-15 3:29PM EDT | 195.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WMS240920C00200000 | 2024-04-16 1:19PM EDT | 200.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMS240920C00210000 | 2024-04-23 1:45PM EDT | 210.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMS240920C00220000 | 2024-03-26 12:27PM EDT | 220.00 | 3.09 | 1.50 | 2.15 | 0.00 | - | 2 | 4 | 41.29% |
| WMS240920C00230000 | 2024-02-09 10:30AM EDT | 230.00 | 2.80 | 0.85 | 2.70 | 0.00 | - | - | 1 | 47.79% |
| WMS240920C00250000 | 2024-03-18 3:56PM EDT | 250.00 | 1.13 | 0.05 | 1.10 | 0.00 | - | - | 1 | 44.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920P00075000 | 2024-03-15 3:52PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 87.76% |
| WMS240920P00080000 | 2024-01-29 10:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMS240920P00085000 | 2024-02-06 3:23PM EDT | 85.00 | 2.00 | 0.25 | 5.00 | 0.00 | - | - | 3 | 76.97% |
| WMS240920P00100000 | 2024-04-18 9:53AM EDT | 100.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WMS240920P00115000 | 2024-04-11 3:52PM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WMS240920P00125000 | 2024-04-22 10:20AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| WMS240920P00130000 | 2024-04-29 1:51PM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WMS240920P00135000 | 2024-04-29 1:04PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240920P00140000 | 2024-04-16 10:39AM EDT | 140.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WMS240920P00145000 | 2024-04-30 10:37AM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS240920P00150000 | 2024-04-26 12:28PM EDT | 150.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WMS240920P00155000 | 2024-04-17 11:25AM EDT | 155.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| WMS240920P00160000 | 2024-04-29 12:55PM EDT | 160.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMS240920P00165000 | 2024-04-16 3:59PM EDT | 165.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240920P00170000 | 2024-04-26 1:05PM EDT | 170.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.