Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240719C00140000 | 2024-06-17 10:51AM EDT | 140.00 | 32.70 | 19.90 | 24.30 | 0.00 | - | 3 | 4 | 69.12% |
| WMS240719C00155000 | 2024-06-25 12:00PM EDT | 155.00 | 8.66 | 8.10 | 10.40 | 0.00 | - | 1 | 6 | 43.16% |
| WMS240719C00160000 | 2024-06-26 2:32PM EDT | 160.00 | 4.50 | 5.00 | 5.50 | 0.00 | - | 1 | 9 | 30.12% |
| WMS240719C00165000 | 2024-06-25 3:02PM EDT | 165.00 | 2.75 | 2.75 | 3.10 | 0.00 | - | 3 | 69 | 29.16% |
| WMS240719C00170000 | 2024-06-26 12:56PM EDT | 170.00 | 1.30 | 1.35 | 1.75 | 0.00 | - | 5 | 46 | 30.07% |
| WMS240719C00175000 | 2024-06-24 1:27PM EDT | 175.00 | 1.90 | 0.45 | 1.05 | 0.00 | - | 1 | 2,019 | 32.03% |
| WMS240719C00180000 | 2024-06-27 3:53PM EDT | 180.00 | 0.35 | 0.25 | 0.50 | -0.65 | -65.00% | 1 | 351 | 31.89% |
| WMS240719C00185000 | 2024-06-24 2:42PM EDT | 185.00 | 0.50 | 0.10 | 0.40 | 0.00 | - | 1 | 33 | 35.84% |
| WMS240719C00190000 | 2024-06-18 2:03PM EDT | 190.00 | 1.57 | 0.05 | 0.25 | 0.00 | - | 13 | 28 | 37.55% |
| WMS240719C00195000 | 2024-06-20 12:39PM EDT | 195.00 | 0.48 | 0.10 | 2.25 | 0.00 | - | 1 | 22 | 59.20% |
| WMS240719C00200000 | 2024-05-22 10:59AM EDT | 200.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | - | 2 | 50.34% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240719P00140000 | 2024-06-10 11:19AM EDT | 140.00 | 0.75 | 0.05 | 0.65 | 0.00 | - | 1 | 13 | 43.04% |
| WMS240719P00145000 | 2024-06-26 1:27PM EDT | 145.00 | 0.50 | 0.30 | 0.60 | 0.00 | - | 3 | 9 | 34.06% |
| WMS240719P00150000 | 2024-06-21 9:30AM EDT | 150.00 | 0.63 | 0.25 | 2.60 | 0.00 | - | 1 | 63 | 45.01% |
| WMS240719P00155000 | 2024-06-25 11:23AM EDT | 155.00 | 1.75 | 1.30 | 2.20 | 0.00 | - | 1 | 71 | 30.63% |
| WMS240719P00160000 | 2024-06-26 1:26PM EDT | 160.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 1 | 46 | 26.59% |
| WMS240719P00165000 | 2024-06-25 3:10PM EDT | 165.00 | 6.60 | 5.80 | 6.30 | 0.00 | - | 2 | 32 | 26.87% |
| WMS240719P00170000 | 2024-06-27 3:07PM EDT | 170.00 | 10.28 | 9.20 | 10.60 | +3.78 | +58.15% | 1 | 233 | 32.40% |
| WMS240719P00175000 | 2024-06-18 1:17PM EDT | 175.00 | 4.50 | 12.00 | 16.00 | 0.00 | - | 2 | 2 | 44.43% |
| WMS240719P00180000 | 2024-05-23 12:47PM EDT | 180.00 | 8.60 | 14.70 | 15.80 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.