Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621C00055000 | 2023-12-05 3:07PM EDT | 55.00 | 71.10 | 73.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| WMS240621C00090000 | 2024-04-15 10:24AM EDT | 90.00 | 75.80 | 82.80 | 87.50 | 0.00 | - | 3 | 0 | 465.41% |
| WMS240621C00110000 | 2023-10-27 12:02PM EDT | 110.00 | 13.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00115000 | 2023-11-13 10:38AM EDT | 115.00 | 13.60 | 20.40 | 21.40 | 0.00 | - | 6 | 3 | 0.00% |
| WMS240621C00120000 | 2023-11-27 12:16PM EDT | 120.00 | 14.75 | 28.80 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMS240621C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 42.34 | 39.00 | 43.00 | 0.00 | - | 1 | 4 | 157.47% |
| WMS240621C00130000 | 2024-02-05 3:08PM EDT | 130.00 | 14.00 | 36.50 | 39.50 | 0.00 | - | 6 | 20 | 169.34% |
| WMS240621C00135000 | 2024-04-05 12:04PM EDT | 135.00 | 38.00 | 30.00 | 34.50 | 0.00 | - | 1 | 68 | 141.77% |
| WMS240621C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240621C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 22.40 | 30.50 | 35.00 | 0.00 | - | 9 | 35 | 216.87% |
| WMS240621C00150000 | 2024-06-10 11:55AM EDT | 150.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240621C00155000 | 2024-03-20 3:30PM EDT | 155.00 | 23.42 | 9.80 | 12.50 | 0.00 | - | 1 | 12 | 61.27% |
| WMS240621C00160000 | 2024-06-10 10:52AM EDT | 160.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240621C00165000 | 2024-06-10 9:30AM EDT | 165.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WMS240621C00170000 | 2024-06-10 1:06PM EDT | 170.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WMS240621C00175000 | 2024-06-07 10:21AM EDT | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMS240621C00180000 | 2024-06-07 9:50AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WMS240621C00185000 | 2024-05-31 11:55AM EDT | 185.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WMS240621C00190000 | 2024-06-06 9:59AM EDT | 190.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 25.00% |
| WMS240621C00195000 | 2024-05-20 12:44PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621C00200000 | 2024-05-20 10:22AM EDT | 200.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621C00210000 | 2024-05-20 10:19AM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621C00220000 | 2024-05-20 10:19AM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621C00230000 | 2024-03-21 10:08AM EDT | 230.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 154.98% |
| WMS240621C00250000 | 2024-05-16 12:00PM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS240621C00260000 | 2024-04-03 9:52AM EDT | 260.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 191.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621P00075000 | 2023-10-26 10:09AM EDT | 75.00 | 3.30 | 0.50 | 4.80 | 0.00 | - | - | 0 | 334.57% |
| WMS240621P00080000 | 2023-11-28 4:48PM EDT | 80.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 1 | 307.57% |
| WMS240621P00090000 | 2024-04-05 9:42AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 260.16% |
| WMS240621P00095000 | 2024-05-16 9:48AM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS240621P00100000 | 2024-04-26 10:55AM EDT | 100.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 156.15% |
| WMS240621P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 8 | 110.94% |
| WMS240621P00110000 | 2024-04-10 1:58PM EDT | 110.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 186.96% |
| WMS240621P00115000 | 2024-04-22 10:20AM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WMS240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 50.00% |
| WMS240621P00125000 | 2024-05-20 11:36AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621P00130000 | 2024-06-06 10:19AM EDT | 130.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 1 | 0 | 102.61% |
| WMS240621P00140000 | 2024-05-14 3:26PM EDT | 140.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WMS240621P00145000 | 2024-06-06 10:34AM EDT | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WMS240621P00150000 | 2024-06-10 9:31AM EDT | 150.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WMS240621P00155000 | 2024-06-10 9:31AM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WMS240621P00160000 | 2024-06-10 10:02AM EDT | 160.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WMS240621P00165000 | 2024-06-06 11:23AM EDT | 165.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WMS240621P00170000 | 2024-06-03 11:50AM EDT | 170.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WMS240621P00175000 | 2024-06-10 1:49PM EDT | 175.00 | 12.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WMS240621P00180000 | 2024-05-29 11:00AM EDT | 180.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WMS240621P00190000 | 2024-05-16 12:00PM EDT | 190.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.