Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517C00130000 | 2024-04-12 12:47PM EDT | 130.00 | 34.73 | 40.50 | 45.10 | 0.00 | - | 1 | 1 | 107.42% |
| WMS240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 10.53 | 22.10 | 25.40 | 0.00 | - | 1 | 1 | 83.89% |
| WMS240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 16.60 | 18.40 | 20.60 | 0.00 | - | 1 | 31 | 81.84% |
| WMS240517C00160000 | 2024-05-06 11:09AM EDT | 160.00 | 14.60 | 14.40 | 17.10 | +2.20 | +17.74% | 1 | 223 | 82.06% |
| WMS240517C00165000 | 2024-05-10 2:11PM EDT | 165.00 | 11.00 | 11.40 | 12.30 | +1.50 | +15.79% | 1 | 76 | 75.85% |
| WMS240517C00170000 | 2024-05-09 11:07AM EDT | 170.00 | 8.00 | 8.30 | 9.00 | 0.00 | - | 2 | 431 | 72.88% |
| WMS240517C00175000 | 2024-05-10 12:40PM EDT | 175.00 | 6.20 | 5.70 | 6.30 | +0.20 | +3.33% | 18 | 647 | 70.29% |
| WMS240517C00180000 | 2024-05-10 10:08AM EDT | 180.00 | 4.70 | 3.80 | 4.30 | +0.30 | +6.82% | 1 | 632 | 69.29% |
| WMS240517C00185000 | 2024-05-09 3:52PM EDT | 185.00 | 2.65 | 1.50 | 4.70 | 0.00 | - | 3 | 16 | 74.24% |
| WMS240517C00190000 | 2024-05-07 10:22AM EDT | 190.00 | 1.15 | 1.50 | 2.35 | 0.00 | - | 1 | 25 | 72.34% |
| WMS240517C00200000 | 2024-04-22 2:07PM EDT | 200.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 20 | 20 | 94.09% |
| WMS240517C00220000 | 2024-04-04 2:45PM EDT | 220.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 140.45% |
| WMS240517C00240000 | 2024-04-17 1:27PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 88.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517P00110000 | 2024-05-06 3:04PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 240.77% |
| WMS240517P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 203.61% |
| WMS240517P00125000 | 2024-05-06 3:02PM EDT | 125.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | 1 | 2 | 155.03% |
| WMS240517P00130000 | 2024-05-06 2:44PM EDT | 130.00 | 0.35 | 0.05 | 1.85 | 0.00 | - | 2 | 5 | 131.45% |
| WMS240517P00140000 | 2024-04-30 11:52AM EDT | 140.00 | 1.25 | 0.35 | 3.00 | 0.00 | - | 1 | 22 | 120.95% |
| WMS240517P00145000 | 2024-05-10 11:36AM EDT | 145.00 | 0.75 | 0.00 | 1.30 | -1.65 | -68.75% | 3 | 159 | 81.64% |
| WMS240517P00150000 | 2024-05-06 1:30PM EDT | 150.00 | 1.60 | 0.90 | 1.90 | 0.00 | - | 1 | 244 | 85.67% |
| WMS240517P00155000 | 2024-05-09 2:25PM EDT | 155.00 | 1.90 | 1.50 | 2.35 | 0.00 | - | 5 | 316 | 79.74% |
| WMS240517P00160000 | 2024-05-08 12:36PM EDT | 160.00 | 2.65 | 2.30 | 3.20 | -1.45 | -35.37% | 3 | 33 | 75.00% |
| WMS240517P00165000 | 2024-05-10 12:24PM EDT | 165.00 | 4.20 | 3.70 | 4.40 | -0.20 | -4.55% | 3 | 606 | 71.94% |
| WMS240517P00170000 | 2024-05-09 1:20PM EDT | 170.00 | 6.40 | 5.60 | 6.90 | 0.00 | - | 2 | 28 | 73.27% |
| WMS240517P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 8.70 | 8.00 | 8.80 | 0.00 | - | 2 | 3 | 68.70% |
© 2024 Yahoo. All rights reserved.