Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,508.62 -1,467.28 (-2.37%) CMC Crypto 200
1,258.66 -99.34 (-7.31%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor17 May 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 | 41.10 | 45.60 | 0.00 | - | 1 | 1 | 112.40% |
| WMS240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 10.53 | 23.50 | 25.70 | 0.00 | - | 1 | 1 | 92.21% |
| WMS240517C00155000 | 2024-05-07 3:18PM EDT | 155.00 | 16.60 | 18.80 | 21.20 | 0.00 | - | 1 | 31 | 83.55% |
| WMS240517C00160000 | 2024-05-06 11:09AM EDT | 160.00 | 12.40 | 15.10 | 16.40 | 0.00 | - | 4 | 223 | 77.56% |
| WMS240517C00165000 | 2024-05-06 10:35AM EDT | 165.00 | 9.50 | 11.60 | 12.50 | 0.00 | - | 2 | 76 | 74.56% |
| WMS240517C00170000 | 2024-05-09 11:07AM EDT | 170.00 | 8.00 | 8.40 | 8.70 | 0.00 | - | 2 | 431 | 69.14% |
| WMS240517C00175000 | 2024-05-10 9:59AM EDT | 175.00 | 6.30 | 5.90 | 6.20 | +0.30 | +5.00% | 17 | 647 | 68.60% |
| WMS240517C00180000 | 2024-05-10 10:08AM EDT | 180.00 | 4.70 | 4.00 | 4.40 | +0.30 | +6.82% | 1 | 632 | 69.09% |
| WMS240517C00185000 | 2024-05-09 3:52PM EDT | 185.00 | 2.65 | 2.60 | 3.10 | 0.00 | - | 3 | 16 | 69.80% |
| WMS240517C00190000 | 2024-05-07 10:22AM EDT | 190.00 | 1.15 | 1.65 | 2.15 | 0.00 | - | 1 | 25 | 70.68% |
| WMS240517C00200000 | 2024-04-22 2:07PM EDT | 200.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 20 | 20 | 80.22% |
| WMS240517C00220000 | 2024-04-04 2:45PM EDT | 220.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 139.31% |
| WMS240517C00240000 | 2024-04-17 1:27PM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 33 | 87.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517P00110000 | 2024-05-06 3:04PM EDT | 110.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 241.75% |
| WMS240517P00120000 | 2024-05-09 9:30AM EDT | 120.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 204.59% |
| WMS240517P00125000 | 2024-05-06 3:02PM EDT | 125.00 | 0.15 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 184.62% |
| WMS240517P00130000 | 2024-05-06 2:44PM EDT | 130.00 | 0.35 | 0.05 | 3.30 | 0.00 | - | 2 | 5 | 152.93% |
| WMS240517P00140000 | 2024-04-30 11:52AM EDT | 140.00 | 1.25 | 0.40 | 1.10 | 0.00 | - | 1 | 22 | 98.58% |
| WMS240517P00145000 | 2024-05-10 11:36AM EDT | 145.00 | 0.75 | 0.00 | 1.40 | -1.65 | -68.75% | 3 | 159 | 84.08% |
| WMS240517P00150000 | 2024-05-06 1:30PM EDT | 150.00 | 1.60 | 0.65 | 1.60 | 0.00 | - | 1 | 244 | 81.20% |
| WMS240517P00155000 | 2024-05-09 2:25PM EDT | 155.00 | 1.90 | 1.45 | 1.90 | 0.00 | - | 2 | 316 | 76.95% |
| WMS240517P00160000 | 2024-05-08 12:36PM EDT | 160.00 | 2.65 | 2.35 | 2.95 | -1.45 | -35.37% | 3 | 33 | 75.10% |
| WMS240517P00165000 | 2024-05-10 12:24PM EDT | 165.00 | 4.20 | 3.70 | 4.00 | -0.20 | -4.55% | 2 | 606 | 71.36% |
| WMS240517P00170000 | 2024-05-09 1:20PM EDT | 170.00 | 6.40 | 5.50 | 5.70 | 0.00 | - | 2 | 28 | 68.75% |
| WMS240517P00175000 | 2024-05-09 3:16PM EDT | 175.00 | 8.70 | 7.90 | 8.40 | 0.00 | - | 2 | 3 | 68.70% |
© 2024 Yahoo. All rights reserved.