Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,330.86 +7.48 (+0.23%) Nikkei
38,366.29 +312.19 (+0.82%) Hang Seng
18,403.80 +173.60 (+0.95%) FTSE 100
8,231.05 +47.98 (+0.59%) Bitcoin USD
68,587.88 +556.12 (+0.82%) CMC Crypto 200
1,434.22 -21.65 (-1.49%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 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 | 51.50 | 56.00 | 0.00 | - | - | 1 | 56.87% |
| WMS241220C00170000 | 2024-04-25 12:58PM EDT | 170.00 | 16.95 | 20.20 | 24.50 | 0.00 | - | 200 | 0 | 44.97% |
| WMS241220C00175000 | 2024-05-29 11:21AM EDT | 175.00 | 17.20 | 17.60 | 20.50 | 0.00 | - | 4 | 8 | 41.43% |
| WMS241220C00180000 | 2024-05-28 9:44AM EDT | 180.00 | 17.26 | 15.30 | 17.20 | 0.00 | - | 1 | 3 | 38.98% |
| WMS241220C00185000 | 2024-05-21 10:27AM EDT | 185.00 | 16.40 | 13.10 | 15.70 | 0.00 | - | - | 3 | 39.68% |
| WMS241220C00190000 | 2024-05-20 9:46AM EDT | 190.00 | 12.02 | 11.20 | 13.10 | 0.00 | - | - | 6 | 37.89% |
| WMS241220C00200000 | 2024-05-24 10:56AM EDT | 200.00 | 10.15 | 8.00 | 10.00 | 0.00 | - | 1 | 1 | 37.43% |
| WMS241220C00220000 | 2024-05-16 10:10AM EDT | 220.00 | 5.00 | 4.00 | 5.70 | 0.00 | - | - | 1 | 36.92% |
| WMS241220C00240000 | 2024-05-29 12:39PM EDT | 240.00 | 2.50 | 1.40 | 3.90 | +2.50 | - | - | 4 | 39.03% |
| WMS241220C00250000 | 2024-05-30 9:30AM EDT | 250.00 | 1.75 | 0.60 | 2.55 | -0.15 | -7.89% | 1 | 1 | 37.39% |
| WMS241220C00260000 | 2024-05-30 9:30AM EDT | 260.00 | 1.30 | 0.00 | 4.80 | -0.40 | -23.53% | 1 | 1 | 47.88% |
Putsfor20 December 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 | 70.33% |
| WMS241220P00085000 | 2024-04-25 9:30AM EDT | 85.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 12 | 69.40% |
| WMS241220P00090000 | 2024-04-24 9:30AM EDT | 90.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.66% |
| WMS241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 60.18% |
| WMS241220P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 11 | 55.92% |
| WMS241220P00105000 | 2024-05-16 12:41PM EDT | 105.00 | 2.00 | 0.60 | 4.80 | 0.00 | - | 1 | 2 | 53.56% |
| WMS241220P00115000 | 2024-05-16 12:41PM EDT | 115.00 | 2.00 | 0.55 | 2.85 | 0.00 | - | - | 1 | 46.47% |
| WMS241220P00120000 | 2024-05-01 11:30AM EDT | 120.00 | 4.20 | 1.45 | 2.75 | 0.00 | - | - | 2 | 42.27% |
| WMS241220P00125000 | 2024-04-25 1:46PM EDT | 125.00 | 4.90 | 0.10 | 4.30 | 0.00 | - | - | 1 | 44.85% |
| WMS241220P00130000 | 2024-05-22 12:13PM EDT | 130.00 | 2.64 | 0.70 | 5.30 | 0.00 | - | 70 | 41 | 44.39% |
| WMS241220P00135000 | 2024-05-30 10:58AM EDT | 135.00 | 3.50 | 1.15 | 5.90 | 0.00 | - | 5 | 0 | 42.28% |
| WMS241220P00140000 | 2024-05-30 10:55AM EDT | 140.00 | 4.00 | 3.50 | 5.20 | -0.51 | -11.31% | 5 | 5 | 36.28% |
| WMS241220P00150000 | 2024-05-13 9:42AM EDT | 150.00 | 6.20 | 5.90 | 7.60 | 0.00 | - | 3 | 3 | 34.76% |
© 2024 Yahoo. All rights reserved.