UK Markets close in 3 hrs 45 mins

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.56+5.38 (+4.48%)
At close: 04:00PM EDT
128.58 +3.02 (+2.41%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221118C001000002022-07-19 9:32AM EDT100.008.7047.8049.900.00--1211.89%
WMS221118C001050002022-07-19 9:35AM EDT105.006.8042.4045.500.00--1194.60%
WMS221118C001100002022-08-04 10:33AM EDT110.0025.4037.6041.500.00-101181.02%
WMS221118C001150002022-07-19 10:03AM EDT115.004.0334.0037.500.00--3171.22%
WMS221118C001200002022-07-25 9:30AM EDT120.004.9029.7033.500.00--7159.28%
WMS221118C001250002022-08-02 9:31AM EDT125.008.0026.5029.700.00-15150.88%
WMS221118C001300002022-08-02 9:31AM EDT130.006.2022.9024.700.00-12137.75%
WMS221118C001350002022-08-05 2:29PM EDT135.0015.0019.1021.300.00-111128.05%
WMS221118C001400002022-08-05 11:48AM EDT140.0010.9816.5018.200.00-15121.75%
WMS221118C001450002022-08-04 12:17PM EDT145.007.8012.7015.400.00--6112.26%
WMS221118C001500002022-08-08 11:03AM EDT150.009.7010.6012.900.00-1107107.23%
WMS221118C001550002022-08-10 1:20PM EDT155.008.258.3010.70+0.25+3.12%126101.47%
WMS221118C001600002022-08-11 11:38AM EDT160.007.976.608.80+2.87+56.27%11897.17%
WMS221118C001650002022-08-11 11:38AM EDT165.006.505.407.70+6.50-1895.79%
WMS221118C001700002021-12-22 3:57PM EDT170.007.573.507.700.00-4494.87%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221118P000700002022-07-27 9:30AM EDT70.001.150.004.800.00--3128.56%
WMS221118P000800002022-08-01 9:31AM EDT80.001.150.004.800.00--1104.74%
WMS221118P000850002022-08-01 9:31AM EDT85.001.600.004.800.00--293.80%
WMS221118P000900002022-07-22 9:31AM EDT90.005.000.004.800.00--1383.37%
WMS221118P000950002022-08-04 9:31AM EDT95.002.400.302.350.00-1260.99%
WMS221118P001000002022-08-04 9:31AM EDT100.003.100.253.200.00--356.87%
WMS221118P001100002022-08-09 10:42AM EDT110.003.501.003.900.00-1355.82%
WMS221118P001150002022-08-03 3:04PM EDT115.009.002.555.000.00-12652.22%
WMS221118P001200002022-08-04 9:31AM EDT120.009.303.304.700.00--339.03%
WMS221118P001250002022-08-10 1:22PM EDT125.005.504.305.80-1.75-24.14%-4332.54%
WMS221118P001300002022-08-04 3:52PM EDT130.009.054.708.100.00--229.42%
WMS221118P001350002022-08-08 11:18AM EDT135.009.006.308.800.00--410.00%
WMS221118P001400002022-08-11 9:55AM EDT140.009.808.8010.10-2.80-22.22%11230.00%