Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 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 | 77.14% |
| WMS240920C00125000 | 2024-05-15 12:41PM EDT | 125.00 | 55.10 | 46.10 | 50.20 | 0.00 | - | - | 1 | 95.47% |
| WMS240920C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 26.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WMS240920C00150000 | 2024-06-26 9:54AM EDT | 150.00 | 16.60 | 17.50 | 19.20 | 0.00 | - | 1 | 14 | 42.31% |
| WMS240920C00155000 | 2024-02-26 2:53PM EDT | 155.00 | 22.70 | 25.80 | 29.40 | 0.00 | - | 3 | 4 | 80.07% |
| WMS240920C00160000 | 2024-06-27 10:49AM EDT | 160.00 | 12.40 | 11.20 | 13.00 | +1.30 | +11.71% | 2 | 17 | 39.68% |
| WMS240920C00165000 | 2024-06-25 10:20AM EDT | 165.00 | 11.30 | 9.40 | 10.50 | 0.00 | - | 2 | 159 | 38.86% |
| WMS240920C00170000 | 2024-06-21 10:38AM EDT | 170.00 | 10.00 | 7.20 | 8.50 | 0.00 | - | 2 | 32 | 38.63% |
| WMS240920C00175000 | 2024-06-27 3:33PM EDT | 175.00 | 6.00 | 5.40 | 6.80 | -4.20 | -41.18% | 1 | 26 | 38.41% |
| WMS240920C00180000 | 2024-06-24 9:51AM EDT | 180.00 | 6.50 | 4.20 | 5.10 | 0.00 | - | 3 | 49 | 37.19% |
| WMS240920C00185000 | 2024-06-05 11:04AM EDT | 185.00 | 5.20 | 1.40 | 5.20 | 0.00 | - | 2 | 110 | 41.87% |
| WMS240920C00190000 | 2024-06-20 12:34PM EDT | 190.00 | 5.20 | 1.85 | 4.60 | 0.00 | - | 1 | 17 | 43.51% |
| WMS240920C00195000 | 2024-06-18 11:56AM EDT | 195.00 | 5.80 | 0.10 | 4.10 | 0.00 | - | 2 | 208 | 45.09% |
| WMS240920C00200000 | 2024-06-13 1:32PM EDT | 200.00 | 3.50 | 0.55 | 3.40 | 0.00 | - | 3 | 13 | 45.34% |
| WMS240920C00210000 | 2024-06-20 1:45PM EDT | 210.00 | 2.00 | 0.35 | 3.00 | 0.00 | - | 1 | 26 | 49.50% |
| WMS240920C00220000 | 2024-03-26 12:27PM EDT | 220.00 | 3.09 | 1.50 | 2.15 | 0.00 | - | 2 | 4 | 50.07% |
| WMS240920C00230000 | 2024-02-09 10:30AM EDT | 230.00 | 2.80 | 0.85 | 2.70 | 0.00 | - | - | 1 | 52.37% |
| WMS240920C00240000 | 2024-06-27 3:58PM EDT | 240.00 | 0.35 | 0.00 | 1.55 | -0.69 | -66.35% | 2 | 11 | 55.05% |
| WMS240920C00250000 | 2024-06-25 2:44PM EDT | 250.00 | 0.40 | 0.05 | 1.10 | 0.00 | - | 1 | 7 | 55.01% |
| WMS240920C00260000 | 2024-06-04 2:56PM EDT | 260.00 | 0.55 | 0.05 | 2.30 | 0.00 | - | 13 | 12 | 59.47% |
PutsforSeptember 20, 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 | 116.65% |
| 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 | 102.77% |
| WMS240920P00100000 | 2024-04-18 9:53AM EDT | 100.00 | 1.10 | 0.00 | 2.85 | 0.00 | - | - | 3 | 69.17% |
| WMS240920P00115000 | 2024-05-03 9:52AM EDT | 115.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 60.55% |
| WMS240920P00125000 | 2024-06-18 2:53PM EDT | 125.00 | 1.05 | 0.65 | 1.50 | 0.00 | - | 1 | 12 | 42.70% |
| WMS240920P00130000 | 2024-06-27 11:38AM EDT | 130.00 | 1.64 | 1.05 | 1.65 | +0.09 | +5.81% | 1 | 41 | 38.76% |
| WMS240920P00135000 | 2024-06-25 3:33PM EDT | 135.00 | 2.39 | 1.30 | 2.60 | 0.00 | - | 1 | 18 | 39.37% |
| WMS240920P00140000 | 2024-06-25 3:33PM EDT | 140.00 | 3.14 | 2.00 | 4.60 | 0.00 | - | 1 | 88 | 43.26% |
| WMS240920P00145000 | 2024-06-24 10:43AM EDT | 145.00 | 3.00 | 3.00 | 5.60 | 0.00 | - | 2 | 143 | 41.08% |
| WMS240920P00150000 | 2024-06-24 1:05PM EDT | 150.00 | 4.05 | 4.10 | 7.20 | 0.00 | - | 2 | 48 | 40.35% |
| WMS240920P00155000 | 2024-06-14 12:30PM EDT | 155.00 | 5.00 | 6.00 | 7.60 | 0.00 | - | 1 | 13 | 34.56% |
| WMS240920P00160000 | 2024-06-27 10:49AM EDT | 160.00 | 8.80 | 8.60 | 9.70 | -1.10 | -11.11% | 2 | 359 | 33.68% |
| WMS240920P00165000 | 2024-06-25 10:24AM EDT | 165.00 | 10.40 | 11.10 | 12.50 | 0.00 | - | 2 | 114 | 33.88% |
| WMS240920P00170000 | 2024-06-21 10:37AM EDT | 170.00 | 12.90 | 13.80 | 15.20 | 0.00 | - | 2 | 16 | 32.55% |
| WMS240920P00175000 | 2024-06-20 11:04AM EDT | 175.00 | 11.90 | 16.70 | 19.50 | 0.00 | - | 2 | 8 | 35.50% |
| WMS240920P00180000 | 2024-05-31 3:32PM EDT | 180.00 | 15.30 | 20.60 | 23.00 | 0.00 | - | 6 | 23 | 34.78% |
| WMS240920P00185000 | 2024-06-06 9:42AM EDT | 185.00 | 22.16 | 23.20 | 27.40 | 0.00 | - | 2 | 9 | 36.60% |
© 2024 Yahoo. All rights reserved.