Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.68-2.54 (-2.39%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS210618C00050000 | 2021-02-16 11:06AM EDT | 50.00 | 51.00 | 51.50 | 56.50 | 0.00 | - | 1 | 1 | 740.63% |
| WMS210618C00055000 | 2021-02-04 12:22PM EDT | 55.00 | 46.00 | 45.00 | 50.00 | 0.00 | - | 4 | 2 | 880.27% |
| WMS210618C00060000 | 2021-02-04 10:48AM EDT | 60.00 | 38.70 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 849.61% |
| WMS210618C00065000 | 2021-02-23 11:23AM EDT | 65.00 | 41.00 | 30.50 | 34.80 | 0.00 | - | 25 | 6 | 0.00% |
| WMS210618C00070000 | 2021-03-17 2:03PM EDT | 70.00 | 33.01 | 44.10 | 49.00 | 0.00 | - | 10 | 21 | 1,510.55% |
| WMS210618C00080000 | 2021-05-25 12:25PM EDT | 80.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMS210618C00085000 | 2021-06-02 1:31PM EDT | 85.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMS210618C00090000 | 2021-06-17 3:15PM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMS210618C00095000 | 2021-06-17 1:19PM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WMS210618C00100000 | 2021-05-28 10:20AM EDT | 100.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS210618C00105000 | 2021-06-17 12:15PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WMS210618C00110000 | 2021-06-15 11:10AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMS210618C00115000 | 2021-06-14 12:59PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| WMS210618C00120000 | 2021-06-04 9:45AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| WMS210618C00125000 | 2021-06-16 10:13AM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS210618C00130000 | 2021-06-16 10:19AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS210618C00140000 | 2021-06-07 9:34AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMS210618C00145000 | 2021-06-07 9:34AM EDT | 145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| WMS210618C00155000 | 2021-04-19 10:35AM EDT | 155.00 | 0.61 | 0.00 | 5.00 | 0.00 | - | - | 1 | 650.98% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS210618P00040000 | 2020-12-18 7:15PM EDT | 40.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 1,479.30% |
| WMS210618P00050000 | 2020-11-17 11:46AM EDT | 50.00 | 2.90 | 1.35 | 1.90 | 0.00 | - | 25 | 25 | 1,044.53% |
| WMS210618P00060000 | 2020-11-02 3:44PM EDT | 60.00 | 6.70 | 3.70 | 4.50 | 0.00 | - | 1 | 1 | 1,104.69% |
| WMS210618P00065000 | 2021-04-26 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| WMS210618P00070000 | 2021-05-24 2:38PM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMS210618P00075000 | 2021-05-14 10:55AM EDT | 75.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 622.27% |
| WMS210618P00080000 | 2021-05-24 2:38PM EDT | 80.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMS210618P00090000 | 2021-05-21 11:54AM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS210618P00095000 | 2021-05-24 12:18PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WMS210618P00100000 | 2021-06-15 12:04PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WMS210618P00105000 | 2021-06-17 1:28PM EDT | 105.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WMS210618P00110000 | 2021-06-03 12:20PM EDT | 110.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| WMS210618P00115000 | 2021-06-07 3:59PM EDT | 115.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS210618P00120000 | 2021-06-14 12:26PM EDT | 120.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS210618P00125000 | 2021-06-14 12:26PM EDT | 125.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
