Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920C00120000 | 2024-02-13 4:11PM EDT | 120.00 | 44.60 | 46.10 | 49.20 | 0.00 | - | - | 1 | 52.86% |
| WMS240920C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 45.75 | 42.00 | 45.70 | 0.00 | - | - | 1 | 54.32% |
| WMS240920C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 26.27 | 31.50 | 34.90 | 0.00 | - | - | 9 | 52.74% |
| WMS240920C00150000 | 2024-04-22 10:19AM EDT | 150.00 | 20.10 | 24.10 | 26.50 | 0.00 | - | 9 | 13 | 46.00% |
| WMS240920C00155000 | 2024-02-26 2:53PM EDT | 155.00 | 22.70 | 25.80 | 29.40 | 0.00 | - | 3 | 4 | 56.08% |
| WMS240920C00160000 | 2024-05-03 9:30AM EDT | 160.00 | 17.50 | 18.70 | 20.50 | +0.70 | +4.17% | 1 | 16 | 44.28% |
| WMS240920C00165000 | 2024-04-26 9:50AM EDT | 165.00 | 15.20 | 16.20 | 16.80 | 0.00 | - | 1 | 164 | 40.94% |
| WMS240920C00170000 | 2024-04-16 12:15PM EDT | 170.00 | 13.10 | 13.80 | 14.50 | 0.00 | - | 2 | 10 | 40.55% |
| WMS240920C00175000 | 2024-04-24 9:38AM EDT | 175.00 | 10.25 | 11.80 | 12.40 | 0.00 | - | 1 | 15 | 40.09% |
| WMS240920C00180000 | 2024-04-22 11:38AM EDT | 180.00 | 7.00 | 9.90 | 10.60 | 0.00 | - | 20 | 38 | 39.84% |
| WMS240920C00185000 | 2024-04-16 12:02PM EDT | 185.00 | 7.80 | 8.30 | 8.80 | 0.00 | - | 3 | 6 | 39.05% |
| WMS240920C00190000 | 2024-04-16 12:08PM EDT | 190.00 | 6.60 | 6.80 | 7.30 | 0.00 | - | 4 | 15 | 38.51% |
| WMS240920C00195000 | 2024-04-15 3:29PM EDT | 195.00 | 6.20 | 5.60 | 6.10 | 0.00 | - | 9 | 209 | 38.28% |
| WMS240920C00200000 | 2024-04-16 1:19PM EDT | 200.00 | 4.70 | 4.60 | 6.10 | 0.00 | - | 3 | 10 | 41.18% |
| WMS240920C00210000 | 2024-05-03 12:14PM EDT | 210.00 | 3.30 | 3.00 | 3.50 | +0.45 | +15.79% | 3 | 25 | 37.87% |
| WMS240920C00220000 | 2024-03-26 12:27PM EDT | 220.00 | 3.09 | 1.50 | 2.15 | 0.00 | - | 2 | 4 | 36.65% |
| WMS240920C00230000 | 2024-02-09 10:30AM EDT | 230.00 | 2.80 | 0.85 | 2.70 | 0.00 | - | - | 1 | 43.09% |
| WMS240920C00250000 | 2024-03-18 3:56PM EDT | 250.00 | 1.13 | 0.05 | 1.10 | 0.00 | - | - | 1 | 40.82% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240920P00075000 | 2024-03-15 3:52PM EDT | 75.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 3 | 92.33% |
| WMS240920P00080000 | 2024-01-29 10:30AM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WMS240920P00085000 | 2024-02-06 3:23PM EDT | 85.00 | 2.00 | 0.25 | 5.00 | 0.00 | - | - | 3 | 81.64% |
| WMS240920P00100000 | 2024-04-18 9:53AM EDT | 100.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 63.35% |
| WMS240920P00115000 | 2024-04-11 3:52PM EDT | 115.00 | 1.50 | 0.30 | 1.70 | -0.25 | -14.29% | 10 | 13 | 44.57% |
| WMS240920P00125000 | 2024-04-22 10:20AM EDT | 125.00 | 3.60 | 0.45 | 2.55 | 0.00 | - | 9 | 11 | 41.10% |
| WMS240920P00130000 | 2024-05-02 3:18PM EDT | 130.00 | 2.80 | 1.95 | 3.20 | -0.60 | -17.65% | 1 | 32 | 39.83% |
| WMS240920P00135000 | 2024-04-29 1:04PM EDT | 135.00 | 4.10 | 2.95 | 4.00 | 0.00 | - | 1 | 15 | 38.65% |
| WMS240920P00140000 | 2024-05-01 11:30AM EDT | 140.00 | 6.60 | 4.30 | 5.10 | 0.00 | - | 3 | 98 | 37.96% |
| WMS240920P00145000 | 2024-04-30 10:37AM EDT | 145.00 | 6.50 | 4.60 | 6.30 | 0.00 | - | 1 | 139 | 36.96% |
| WMS240920P00150000 | 2024-04-26 12:28PM EDT | 150.00 | 8.40 | 7.20 | 7.90 | 0.00 | - | 1 | 37 | 36.49% |
| WMS240920P00155000 | 2024-05-01 3:59PM EDT | 155.00 | 12.10 | 8.80 | 9.60 | 0.00 | - | 2 | 7 | 35.63% |
| WMS240920P00160000 | 2024-04-29 12:55PM EDT | 160.00 | 12.50 | 11.10 | 11.80 | 0.00 | - | 3 | 343 | 35.39% |
| WMS240920P00165000 | 2024-04-16 3:59PM EDT | 165.00 | 16.40 | 13.30 | 14.20 | 0.00 | - | 1 | 14 | 34.97% |
| WMS240920P00170000 | 2024-04-26 1:05PM EDT | 170.00 | 17.20 | 16.10 | 16.70 | 0.00 | - | 1 | 5 | 34.14% |
© 2024 Yahoo. All rights reserved.