Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 33.50 | 38.00 | 0.00 | - | 1 | 1 | 92.38% |
| WMS240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 10.53 | 15.50 | 20.00 | 0.00 | - | 1 | 1 | 72.58% |
| WMS240517C00155000 | 2024-04-25 1:20PM EDT | 155.00 | 10.40 | 13.10 | 15.90 | 0.00 | - | 1 | 31 | 75.04% |
| WMS240517C00160000 | 2024-05-03 1:24PM EDT | 160.00 | 10.30 | 10.20 | 10.70 | +2.30 | +28.75% | 32 | 226 | 66.09% |
| WMS240517C00165000 | 2024-05-03 1:24PM EDT | 165.00 | 7.50 | 7.40 | 8.00 | +1.50 | +25.00% | 15 | 76 | 65.03% |
| WMS240517C00170000 | 2024-05-03 3:37PM EDT | 170.00 | 5.55 | 5.20 | 5.70 | +1.20 | +27.59% | 3 | 1,231 | 63.92% |
| WMS240517C00175000 | 2024-05-02 3:30PM EDT | 175.00 | 2.75 | 3.50 | 4.00 | 0.00 | - | 2,400 | 655 | 63.35% |
| WMS240517C00180000 | 2024-05-03 2:23PM EDT | 180.00 | 2.40 | 2.25 | 2.80 | +0.60 | +33.33% | 3 | 345 | 63.26% |
| WMS240517C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 1.05 | 1.40 | 1.90 | 0.00 | - | 3 | 13 | 63.16% |
| WMS240517C00190000 | 2024-04-22 2:06PM EDT | 190.00 | 0.72 | 0.80 | 1.35 | 0.00 | - | 20 | 22 | 63.57% |
| WMS240517C00200000 | 2024-04-22 2:07PM EDT | 200.00 | 0.05 | 0.15 | 2.20 | 0.00 | - | 20 | 20 | 81.01% |
| WMS240517C00220000 | 2024-04-04 2:45PM EDT | 220.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 130.18% |
| WMS240517C00240000 | 2024-04-17 1:27PM EDT | 240.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 3 | 33 | 121.78% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517P00125000 | 2024-04-30 3:56PM EDT | 125.00 | 0.55 | 0.00 | 0.95 | +0.55 | - | - | 1 | 91.80% |
| WMS240517P00130000 | 2024-05-02 11:33AM EDT | 130.00 | 0.69 | 0.00 | 1.85 | 0.00 | - | 1 | 3 | 94.04% |
| WMS240517P00140000 | 2024-04-30 11:52AM EDT | 140.00 | 1.25 | 0.80 | 1.85 | 0.00 | - | 1 | 22 | 78.20% |
| WMS240517P00145000 | 2024-05-02 9:53AM EDT | 145.00 | 2.40 | 0.80 | 1.85 | 0.00 | - | 1 | 159 | 65.85% |
| WMS240517P00150000 | 2024-05-02 10:05AM EDT | 150.00 | 4.00 | 2.05 | 2.55 | 0.00 | - | 5 | 243 | 66.04% |
| WMS240517P00155000 | 2024-05-02 10:05AM EDT | 155.00 | 5.90 | 3.10 | 3.70 | 0.00 | - | 3 | 316 | 63.18% |
| WMS240517P00160000 | 2024-05-03 1:24PM EDT | 160.00 | 5.30 | 4.90 | 5.40 | -3.00 | -36.14% | 42 | 71 | 62.48% |
| WMS240517P00165000 | 2024-05-02 10:05AM EDT | 165.00 | 11.30 | 7.10 | 7.70 | 0.00 | - | 2 | 54 | 61.60% |
| WMS240517P00170000 | 2024-04-26 1:01PM EDT | 170.00 | 11.00 | 9.50 | 11.80 | 0.00 | - | 2 | 28 | 64.70% |
| WMS240517P00175000 | 2024-03-22 10:20AM EDT | 175.00 | 9.20 | 18.60 | 23.00 | 0.00 | - | 2 | 3 | 124.05% |
© 2024 Yahoo. All rights reserved.