WMS - Advanced Drainage Systems, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616C00065000 | 2022-11-17 12:32PM EDT | 65.00 | 26.00 | 23.20 | 27.50 | 0.00 | - | - | 3 | 0.00% |
| WMS230616C00070000 | 2022-11-16 3:14PM EDT | 70.00 | 23.23 | 19.50 | 24.00 | 0.00 | - | 1 | 6 | 0.00% |
| WMS230616C00075000 | 2023-03-17 3:19PM EDT | 75.00 | 10.40 | 9.70 | 11.00 | 0.00 | - | 33 | 33 | 0.00% |
| WMS230616C00080000 | 2023-05-18 1:29PM EDT | 80.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| WMS230616C00085000 | 2023-05-18 10:04AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 0.00% |
| WMS230616C00090000 | 2023-06-07 10:25AM EDT | 90.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 283 | 0.00% |
| WMS230616C00095000 | 2023-06-05 12:49PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 719 | 0.00% |
| WMS230616C00100000 | 2023-06-07 12:27PM EDT | 100.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| WMS230616C00105000 | 2023-06-08 1:14PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 144 | 69 | 0.00% |
| WMS230616C00110000 | 2023-06-07 1:36PM EDT | 110.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 3.13% |
| WMS230616C00115000 | 2023-03-06 11:36AM EDT | 115.00 | 2.40 | 0.00 | 0.90 | 0.00 | - | 2 | 35 | 51.95% |
| WMS230616C00120000 | 2023-02-08 4:12PM EDT | 120.00 | 2.00 | 0.15 | 2.05 | 0.00 | - | 2 | 10 | 75.68% |
| WMS230616C00130000 | 2023-05-19 9:37AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| WMS230616C00135000 | 2023-05-05 1:07PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 71.88% |
| WMS230616C00140000 | 2023-05-05 1:02PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 77 | 81.64% |
| WMS230616C00145000 | 2023-03-08 1:42PM EDT | 145.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 185.74% |
| WMS230616C00160000 | 2023-03-08 1:42PM EDT | 160.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 31 | 129.49% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS230616P00040000 | 2023-05-02 10:35AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 279.69% |
| WMS230616P00045000 | 2023-05-16 10:44AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| WMS230616P00050000 | 2023-06-07 9:51AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 50.00% |
| WMS230616P00055000 | 2023-01-09 10:33AM EDT | 55.00 | 1.50 | 0.45 | 0.60 | 0.00 | - | - | 1 | 264.26% |
| WMS230616P00060000 | 2023-05-30 1:24PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| WMS230616P00065000 | 2023-05-22 12:13PM EDT | 65.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WMS230616P00070000 | 2023-06-05 12:47PM EDT | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 50.00% |
| WMS230616P00075000 | 2023-06-07 3:52PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 641 | 50.00% |
| WMS230616P00080000 | 2023-06-08 11:59AM EDT | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 316 | 50.00% |
| WMS230616P00085000 | 2023-06-06 11:19AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| WMS230616P00090000 | 2023-06-08 12:02PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 25.00% |
| WMS230616P00095000 | 2023-06-08 11:37AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
| WMS230616P00100000 | 2023-06-06 12:43PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 32 | 12.50% |
| WMS230616P00110000 | 2023-03-31 2:55PM EDT | 110.00 | 27.20 | 22.80 | 26.40 | 0.00 | - | 20 | 0 | 367.85% |
© 2023 Yahoo. All rights reserved.