Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS221118C00100000 | 2022-07-19 9:32AM EDT | 100.00 | 8.70 | 47.80 | 49.90 | 0.00 | - | - | 1 | 211.89% |
| WMS221118C00105000 | 2022-07-19 9:35AM EDT | 105.00 | 6.80 | 42.40 | 45.50 | 0.00 | - | - | 1 | 194.60% |
| WMS221118C00110000 | 2022-08-04 10:33AM EDT | 110.00 | 25.40 | 37.60 | 41.50 | 0.00 | - | 10 | 1 | 181.02% |
| WMS221118C00115000 | 2022-07-19 10:03AM EDT | 115.00 | 4.03 | 34.00 | 37.50 | 0.00 | - | - | 3 | 171.22% |
| WMS221118C00120000 | 2022-07-25 9:30AM EDT | 120.00 | 4.90 | 29.70 | 33.50 | 0.00 | - | - | 7 | 159.28% |
| WMS221118C00125000 | 2022-08-02 9:31AM EDT | 125.00 | 8.00 | 26.50 | 29.70 | 0.00 | - | 1 | 5 | 150.88% |
| WMS221118C00130000 | 2022-08-02 9:31AM EDT | 130.00 | 6.20 | 22.90 | 24.70 | 0.00 | - | 1 | 2 | 137.75% |
| WMS221118C00135000 | 2022-08-05 2:29PM EDT | 135.00 | 15.00 | 19.10 | 21.30 | 0.00 | - | 1 | 11 | 128.05% |
| WMS221118C00140000 | 2022-08-05 11:48AM EDT | 140.00 | 10.98 | 16.50 | 18.20 | 0.00 | - | 1 | 5 | 121.75% |
| WMS221118C00145000 | 2022-08-04 12:17PM EDT | 145.00 | 7.80 | 12.70 | 15.40 | 0.00 | - | - | 6 | 112.26% |
| WMS221118C00150000 | 2022-08-08 11:03AM EDT | 150.00 | 9.70 | 10.60 | 12.90 | 0.00 | - | 1 | 107 | 107.23% |
| WMS221118C00155000 | 2022-08-10 1:20PM EDT | 155.00 | 8.25 | 8.30 | 10.70 | +0.25 | +3.12% | 1 | 26 | 101.47% |
| WMS221118C00160000 | 2022-08-11 11:38AM EDT | 160.00 | 7.97 | 6.60 | 8.80 | +2.87 | +56.27% | 1 | 18 | 97.17% |
| WMS221118C00165000 | 2022-08-11 11:38AM EDT | 165.00 | 6.50 | 5.40 | 7.70 | +6.50 | - | 1 | 8 | 95.79% |
| WMS221118C00170000 | 2021-12-22 3:57PM EDT | 170.00 | 7.57 | 3.50 | 7.70 | 0.00 | - | 4 | 4 | 94.87% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS221118P00070000 | 2022-07-27 9:30AM EDT | 70.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 128.56% |
| WMS221118P00080000 | 2022-08-01 9:31AM EDT | 80.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 104.74% |
| WMS221118P00085000 | 2022-08-01 9:31AM EDT | 85.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 93.80% |
| WMS221118P00090000 | 2022-07-22 9:31AM EDT | 90.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 13 | 83.37% |
| WMS221118P00095000 | 2022-08-04 9:31AM EDT | 95.00 | 2.40 | 0.30 | 2.35 | 0.00 | - | 1 | 2 | 60.99% |
| WMS221118P00100000 | 2022-08-04 9:31AM EDT | 100.00 | 3.10 | 0.25 | 3.20 | 0.00 | - | - | 3 | 56.87% |
| WMS221118P00110000 | 2022-08-09 10:42AM EDT | 110.00 | 3.50 | 1.00 | 3.90 | 0.00 | - | 1 | 3 | 55.82% |
| WMS221118P00115000 | 2022-08-03 3:04PM EDT | 115.00 | 9.00 | 2.55 | 5.00 | 0.00 | - | 1 | 26 | 52.22% |
| WMS221118P00120000 | 2022-08-04 9:31AM EDT | 120.00 | 9.30 | 3.30 | 4.70 | 0.00 | - | - | 3 | 39.03% |
| WMS221118P00125000 | 2022-08-10 1:22PM EDT | 125.00 | 5.50 | 4.30 | 5.80 | -1.75 | -24.14% | - | 43 | 32.54% |
| WMS221118P00130000 | 2022-08-04 3:52PM EDT | 130.00 | 9.05 | 4.70 | 8.10 | 0.00 | - | - | 2 | 29.42% |
| WMS221118P00135000 | 2022-08-08 11:18AM EDT | 135.00 | 9.00 | 6.30 | 8.80 | 0.00 | - | - | 41 | 0.00% |
| WMS221118P00140000 | 2022-08-11 9:55AM EDT | 140.00 | 9.80 | 8.80 | 10.10 | -2.80 | -22.22% | 1 | 123 | 0.00% |
© 2022 Yahoo. All rights reserved.
