UK markets close in 2 hours 17 minutes

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.26+3.90 (+4.18%)
At close: 04:00PM EST
97.26 0.00 (0.00%)
After hours: 04:17PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216C000750002022-11-11 10:02AM EST75.0017.200.000.000.00--00.00%
WMS221216C000800002022-11-11 10:45AM EST80.0013.900.000.000.00-1310.00%
WMS221216C000850002022-11-22 9:47AM EST85.0012.000.000.000.00-1470.00%
WMS221216C000900002022-11-30 11:13AM EST90.006.000.000.000.00-2950.00%
WMS221216C000950002022-11-29 11:56AM EST95.003.000.000.000.00-1140.00%
WMS221216C001000002022-11-30 3:50PM EST100.002.000.000.000.00-7693.13%
WMS221216C001050002022-11-30 3:57PM EST105.000.600.000.000.00-1366.25%
WMS221216C001100002022-11-29 9:30AM EST110.000.190.000.000.00-11112.50%
WMS221216C001150002022-11-14 10:11AM EST115.000.300.000.000.00-22412.50%
WMS221216C001200002022-11-03 9:45AM EST120.000.350.000.000.00-33125.00%
WMS221216C001250002022-10-28 12:43PM EST125.005.000.004.800.00-20121.75%
WMS221216C001300002022-10-19 10:09AM EST130.006.700.004.800.00-114133.15%
WMS221216C001350002022-10-24 8:46AM EST135.003.700.000.000.00-21925.00%
WMS221216C001400002022-10-25 10:43AM EST140.003.000.004.800.00-132153.76%
WMS221216C001450002022-10-26 9:57AM EST145.002.250.004.800.00-10163.13%
WMS221216C001500002022-08-02 8:31AM EST150.002.700.000.000.00-1250.00%
WMS221216C001550002022-09-26 1:54PM EST155.001.790.252.900.00-28161.33%
WMS221216C001600002022-07-22 8:30AM EST160.000.606.508.400.00-11274.22%
WMS221216C001650002022-10-25 10:19AM EST165.000.700.004.800.00-19196.14%
WMS221216C001700002022-11-30 3:33PM EST170.000.050.000.000.00-116550.00%
WMS221216C001750002022-11-18 9:52AM EST175.000.150.000.000.00-1650.00%
WMS221216C001800002022-11-17 9:30AM EST180.000.050.000.000.00--150.00%
WMS221216C002100002022-08-31 10:18AM EST210.003.800.002.150.00-12213.09%
WMS221216C002200002022-11-07 2:47PM EST220.000.050.000.000.00-1150.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS221216P000500002022-10-25 11:22AM EST50.000.050.000.150.00--1138.67%
WMS221216P000550002022-11-22 12:24PM EST55.000.050.000.000.00--250.00%
WMS221216P000600002022-11-22 12:28PM EST60.000.100.000.000.00-666950.00%
WMS221216P000650002022-11-10 3:31PM EST65.001.320.000.000.00-5750.00%
WMS221216P000700002022-11-29 3:29PM EST70.000.100.000.000.00-2225.00%
WMS221216P000750002022-11-29 2:47PM EST75.000.350.000.000.00-2425.00%
WMS221216P000800002022-11-29 2:39PM EST80.000.500.000.000.00-1047525.00%
WMS221216P000850002022-11-18 11:49AM EST85.002.700.000.000.00-1421212.50%
WMS221216P000900002022-11-30 2:34PM EST90.001.200.000.000.00-5576.25%
WMS221216P000950002022-10-28 12:19PM EST95.001.601.204.400.00-1068.02%
WMS221216P001000002022-11-23 2:52PM EST100.005.140.000.000.00-14500.00%
WMS221216P001050002022-11-28 12:56PM EST105.0011.800.000.000.00-4020.00%
WMS221216P001100002022-11-09 2:54PM EST110.0027.500.000.000.00-20280.00%
WMS221216P001150002022-11-08 12:51PM EST115.0028.500.000.000.00-370.00%
WMS221216P001200002022-11-15 11:24AM EST120.0030.500.000.000.00-190.00%
WMS221216P001250002022-11-15 11:19AM EST125.0035.500.000.000.00-1150.00%
WMS221216P001300002022-11-10 10:55AM EST130.0039.000.000.000.00-180.00%
WMS221216P001350002022-11-16 10:48AM EST135.0048.200.000.000.00-140.00%
WMS221216P001400002022-11-15 11:24AM EST140.0050.500.000.000.00-100.00%
WMS221216P001450002022-10-14 11:24AM EST145.0024.8052.6056.900.00-20238.62%
WMS221216P001550002022-08-04 2:12PM EST155.0026.6024.4026.600.00--240.00%
WMS221216P001700002022-09-09 9:34AM EST170.0031.7038.6043.000.00-110.00%