Australia markets closed

Advanced Drainage Systems, Inc. (WMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.35-0.81 (-0.64%)
At close: 04:00PM EST
125.35 0.00 (0.00%)
After hours: 06:03PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS211217C000750002021-08-25 4:27PM EST75.0037.8032.8037.000.00-110.00%
WMS211217C000800002021-08-25 4:27PM EST80.0026.6027.8032.000.00-220.00%
WMS211217C000950002021-11-05 10:33AM EST95.0028.7028.0033.000.00-1075.29%
WMS211217C001000002021-09-13 1:12PM EST100.0019.4812.3015.200.00-220.00%
WMS211217C001050002021-11-04 10:17AM EST105.0017.1118.5023.000.00-1662.70%
WMS211217C001100002021-10-28 11:07AM EST110.006.8815.7018.900.00-216780.91%
WMS211217C001150002021-11-22 2:45PM EST115.0019.4211.0014.000.00-5965.80%
WMS211217C001200002021-11-05 11:04AM EST120.007.806.6010.000.00-102956.25%
WMS211217C001250002021-11-29 12:01PM EST125.005.693.205.300.00-11454.38%
WMS211217C001300002021-12-01 1:27PM EST130.001.701.253.300.00-27455.20%
WMS211217C001350002021-11-24 2:28PM EST135.002.040.401.300.00-412247.00%
WMS211217C001400002021-11-22 2:48PM EST140.002.200.003.600.00-4412867.58%
WMS211217C001450002021-11-11 12:15PM EST145.001.250.002.300.00--7568.80%
WMS211217C001500002021-11-22 1:42PM EST150.000.510.004.800.00-16100.66%
WMS211217C001550002021-08-25 4:27PM EST155.002.650.004.800.00--10111.60%
WMS211217C001700002021-08-24 8:58AM EST170.001.050.004.800.00-46140.60%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WMS211217P000700002021-08-25 4:27PM EST70.001.050.004.600.00--3251.12%
WMS211217P000750002021-11-11 1:55PM EST75.000.100.000.100.00--420111.72%
WMS211217P000850002021-11-12 12:50PM EST85.000.150.004.800.00-11185.30%
WMS211217P000900002021-08-25 4:27PM EST90.002.750.204.900.00--11167.92%
WMS211217P000950002021-11-02 8:54AM EST95.002.360.004.800.00-1162144.75%
WMS211217P001000002021-11-22 10:04AM EST100.000.400.004.800.00-27125.51%
WMS211217P001050002021-11-22 10:04AM EST105.000.450.002.550.00-2985.55%
WMS211217P001100002021-11-10 1:41PM EST110.001.000.501.100.00-11059.57%
WMS211217P001150002021-12-01 1:13PM EST115.001.111.101.700.00-1454.71%
WMS211217P001200002021-11-11 1:24PM EST120.002.301.204.800.00-5856.84%
WMS211217P001250002021-11-18 12:46PM EST125.002.643.306.100.00-12751.73%
WMS211217P001300002021-11-23 3:50PM EST130.004.205.909.000.00-11266.72%
WMS211217P001350002021-11-10 12:13PM EST135.008.748.2013.000.00--173.19%
WMS211217P001450002021-08-25 1:02PM EST145.0026.2034.0038.500.00--1250.53%