Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS241220C00125000 | 2024-05-15 12:41PM EDT | 125.00 | 57.85 | 49.00 | 53.10 | 0.00 | - | - | 1 | 75.05% |
| WMS241220C00150000 | 2024-06-25 11:04AM EDT | 150.00 | 24.71 | 21.80 | 26.00 | 0.00 | - | 1 | 1 | 45.98% |
| WMS241220C00160000 | 2024-06-24 2:06PM EDT | 160.00 | 22.06 | 16.10 | 20.20 | 0.00 | - | 1 | 1 | 43.88% |
| WMS241220C00165000 | 2024-06-25 9:43AM EDT | 165.00 | 16.10 | 13.60 | 17.80 | 0.00 | - | 1 | 8 | 43.34% |
| WMS241220C00170000 | 2024-04-25 12:58PM EDT | 170.00 | 16.95 | 20.20 | 24.50 | 0.00 | - | 200 | 0 | 57.91% |
| WMS241220C00175000 | 2024-06-25 11:09AM EDT | 175.00 | 12.54 | 9.30 | 13.50 | 0.00 | - | 1 | 9 | 42.08% |
| WMS241220C00180000 | 2024-06-06 9:49AM EDT | 180.00 | 14.60 | 7.60 | 11.70 | 0.00 | - | 1 | 2 | 41.61% |
| WMS241220C00185000 | 2024-06-11 3:36PM EDT | 185.00 | 9.39 | 6.10 | 10.20 | 0.00 | - | 1 | 3 | 41.43% |
| WMS241220C00190000 | 2024-05-20 9:46AM EDT | 190.00 | 12.02 | 11.90 | 16.00 | 0.00 | - | - | 6 | 53.30% |
| WMS241220C00200000 | 2024-06-20 9:56AM EDT | 200.00 | 11.40 | 2.70 | 6.70 | 0.00 | - | 1 | 2 | 41.14% |
| WMS241220C00220000 | 2024-06-18 11:46AM EDT | 220.00 | 5.35 | 0.30 | 4.40 | 0.00 | - | 1 | 5 | 43.19% |
| WMS241220C00240000 | 2024-05-29 12:39PM EDT | 240.00 | 2.50 | 0.15 | 3.30 | 0.00 | - | - | 4 | 46.34% |
| WMS241220C00250000 | 2024-05-30 9:30AM EDT | 250.00 | 1.75 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 48.24% |
| WMS241220C00260000 | 2024-05-30 9:30AM EDT | 260.00 | 1.30 | 0.30 | 2.80 | 0.00 | - | 1 | 2 | 50.26% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS241220P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.80 | 0.10 | 3.70 | 0.00 | - | - | 1 | 70.95% |
| WMS241220P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 12 | 69.74% |
| WMS241220P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.56% |
| WMS241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 59.66% |
| WMS241220P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 11 | 54.98% |
| WMS241220P00105000 | 2024-05-16 12:41PM EDT | 105.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 2 | 55.54% |
| WMS241220P00115000 | 2024-06-10 1:07PM EDT | 115.00 | 1.85 | 0.35 | 3.80 | 0.00 | - | 1 | 1 | 48.79% |
| WMS241220P00120000 | 2024-05-01 11:30AM EDT | 120.00 | 4.20 | 0.65 | 2.90 | 0.00 | - | - | 2 | 40.44% |
| WMS241220P00125000 | 2024-06-12 9:30AM EDT | 125.00 | 2.90 | 0.95 | 5.00 | 0.00 | - | - | 1 | 44.56% |
| WMS241220P00130000 | 2024-05-22 12:13PM EDT | 130.00 | 2.64 | 1.65 | 5.40 | 0.00 | - | 70 | 41 | 41.42% |
| WMS241220P00135000 | 2024-05-30 10:58AM EDT | 135.00 | 3.50 | 3.00 | 6.80 | 0.00 | - | 5 | 5 | 41.22% |
| WMS241220P00140000 | 2024-05-30 10:55AM EDT | 140.00 | 4.00 | 3.90 | 7.80 | 0.00 | - | 5 | 10 | 39.31% |
| WMS241220P00150000 | 2024-05-13 9:42AM EDT | 150.00 | 6.20 | 5.10 | 9.20 | 0.00 | - | 3 | 3 | 33.00% |
| WMS241220P00160000 | 2024-06-13 1:49PM EDT | 160.00 | 9.80 | 11.10 | 15.40 | 0.00 | - | 1 | 1 | 36.30% |
© 2024 Yahoo. All rights reserved.