UK markets close in 6 hours 6 minutes

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
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS210618C000500002021-02-16 11:06AM EDT50.0051.0051.5056.500.00-11740.63%
WMS210618C000550002021-02-04 12:22PM EDT55.0046.0045.0050.000.00-42880.27%
WMS210618C000600002021-02-04 10:48AM EDT60.0038.7040.5045.500.00-10849.61%
WMS210618C000650002021-02-23 11:23AM EDT65.0041.0030.5034.800.00-2560.00%
WMS210618C000700002021-03-17 2:03PM EDT70.0033.0144.1049.000.00-10211,510.55%
WMS210618C000800002021-05-25 12:25PM EDT80.0028.600.000.000.00-300.00%
WMS210618C000850002021-06-02 1:31PM EDT85.0024.100.000.000.00-500.00%
WMS210618C000900002021-06-17 3:15PM EDT90.0013.200.000.000.00-600.00%
WMS210618C000950002021-06-17 1:19PM EDT95.007.000.000.000.00-800.00%
WMS210618C001000002021-05-28 10:20AM EDT100.0014.900.000.000.00-100.00%
WMS210618C001050002021-06-17 12:15PM EDT105.000.010.000.000.00-506.25%
WMS210618C001100002021-06-15 11:10AM EDT110.001.050.000.000.00-3025.00%
WMS210618C001150002021-06-14 12:59PM EDT115.000.750.000.000.00-10050.00%
WMS210618C001200002021-06-04 9:45AM EDT120.000.700.000.000.00-6050.00%
WMS210618C001250002021-06-16 10:13AM EDT125.000.170.000.000.00-1050.00%
WMS210618C001300002021-06-16 10:19AM EDT130.000.050.000.000.00-1050.00%
WMS210618C001400002021-06-07 9:34AM EDT140.000.650.000.000.00-20050.00%
WMS210618C001450002021-06-07 9:34AM EDT145.000.650.000.000.00-20050.00%
WMS210618C001550002021-04-19 10:35AM EDT155.000.610.005.000.00--1650.98%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS210618P000400002020-12-18 7:15PM EDT40.000.700.005.000.00--11,479.30%
WMS210618P000500002020-11-17 11:46AM EDT50.002.901.351.900.00-25251,044.53%
WMS210618P000600002020-11-02 3:44PM EDT60.006.703.704.500.00-111,104.69%
WMS210618P000650002021-04-26 9:30AM EDT65.000.010.000.000.00-1550.00%
WMS210618P000700002021-05-24 2:38PM EDT70.001.350.000.000.00-2050.00%
WMS210618P000750002021-05-14 10:55AM EDT75.001.740.004.800.00-27622.27%
WMS210618P000800002021-05-24 2:38PM EDT80.001.400.000.000.00-2050.00%
WMS210618P000900002021-05-21 11:54AM EDT90.000.380.000.000.00-1050.00%
WMS210618P000950002021-05-24 12:18PM EDT95.000.430.000.000.00-2050.00%
WMS210618P001000002021-06-15 12:04PM EDT100.000.150.000.000.00-4012.50%
WMS210618P001050002021-06-17 1:28PM EDT105.003.760.000.000.00-300.00%
WMS210618P001100002021-06-03 12:20PM EDT110.004.180.000.000.00-30000.00%
WMS210618P001150002021-06-07 3:59PM EDT115.005.170.000.000.00-200.00%
WMS210618P001200002021-06-14 12:26PM EDT120.0014.250.000.000.00-100.00%
WMS210618P001250002021-06-14 12:26PM EDT125.0019.250.000.000.00-100.00%