Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,287.88 -1,504.50 (-2.19%) CMC Crypto 200
1,414.17 -14.40 (-1.01%)
Advanced Drainage Systems, Inc. (WMS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621C00055000 | 2023-12-05 3:07PM EDT | 55.00 | 71.10 | 73.60 | 78.30 | 0.00 | - | - | 1 | 0.00% |
| WMS240621C00090000 | 2024-04-15 10:24AM EDT | 90.00 | 75.80 | 82.80 | 87.50 | 0.00 | - | 3 | 0 | 223.63% |
| WMS240621C00110000 | 2023-10-27 12:02PM EDT | 110.00 | 13.60 | 17.50 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| WMS240621C00115000 | 2023-11-13 10:38AM EDT | 115.00 | 13.60 | 20.40 | 21.40 | 0.00 | - | 6 | 3 | 0.00% |
| WMS240621C00120000 | 2023-11-27 12:16PM EDT | 120.00 | 14.75 | 28.80 | 31.50 | 0.00 | - | 2 | 2 | 0.00% |
| WMS240621C00125000 | 2024-02-12 4:54PM EDT | 125.00 | 42.34 | 39.00 | 43.00 | 0.00 | - | 1 | 4 | 0.00% |
| WMS240621C00130000 | 2024-02-05 3:08PM EDT | 130.00 | 14.00 | 36.50 | 39.50 | 0.00 | - | 6 | 20 | 0.00% |
| WMS240621C00135000 | 2024-04-05 12:04PM EDT | 135.00 | 38.00 | 30.00 | 34.50 | 0.00 | - | 1 | 68 | 0.00% |
| WMS240621C00140000 | 2024-04-22 10:19AM EDT | 140.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WMS240621C00145000 | 2024-04-15 3:29PM EDT | 145.00 | 22.40 | 30.50 | 35.00 | 0.00 | - | 9 | 35 | 106.70% |
| WMS240621C00150000 | 2024-04-25 10:37AM EDT | 150.00 | 14.10 | 22.50 | 27.20 | 0.00 | - | 3 | 36 | 71.44% |
| WMS240621C00155000 | 2024-03-20 3:30PM EDT | 155.00 | 23.42 | 9.80 | 12.50 | 0.00 | - | 1 | 12 | 0.00% |
| WMS240621C00160000 | 2024-05-29 11:18AM EDT | 160.00 | 13.00 | 10.70 | 13.80 | 0.00 | - | 4 | 59 | 41.85% |
| WMS240621C00165000 | 2024-05-30 3:35PM EDT | 165.00 | 10.30 | 7.60 | 8.70 | -3.00 | -22.56% | 1 | 155 | 30.40% |
| WMS240621C00170000 | 2024-05-30 2:36PM EDT | 170.00 | 7.25 | 5.00 | 5.30 | +1.63 | +29.00% | 11 | 263 | 28.00% |
| WMS240621C00175000 | 2024-05-30 12:49PM EDT | 175.00 | 4.10 | 2.65 | 3.10 | +0.93 | +29.34% | 100 | 340 | 28.10% |
| WMS240621C00180000 | 2024-05-30 3:08PM EDT | 180.00 | 2.25 | 1.25 | 1.60 | +0.70 | +45.16% | 15 | 2,062 | 27.70% |
| WMS240621C00185000 | 2024-05-28 12:03PM EDT | 185.00 | 0.70 | 0.55 | 2.25 | -0.40 | -36.36% | 1 | 229 | 40.87% |
| WMS240621C00190000 | 2024-05-30 2:24PM EDT | 190.00 | 0.62 | 0.00 | 0.90 | +0.32 | +106.67% | 2 | 370 | 35.62% |
| WMS240621C00195000 | 2024-05-20 12:44PM EDT | 195.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 35 | 50.87% |
| WMS240621C00200000 | 2024-05-20 10:22AM EDT | 200.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 51 | 63.40% |
| WMS240621C00210000 | 2024-05-20 10:19AM EDT | 210.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 50.78% |
| WMS240621C00220000 | 2024-05-20 10:19AM EDT | 220.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 25 | 86.56% |
| WMS240621C00230000 | 2024-03-21 10:08AM EDT | 230.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 96.67% |
| WMS240621C00250000 | 2024-05-16 12:00PM EDT | 250.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 114.77% |
| WMS240621C00260000 | 2024-04-03 9:52AM EDT | 260.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240621P00075000 | 2023-10-26 10:09AM EDT | 75.00 | 3.30 | 0.50 | 4.80 | 0.00 | - | - | 0 | 246.83% |
| WMS240621P00080000 | 2023-11-28 4:48PM EDT | 80.00 | 2.57 | 0.10 | 5.00 | 0.00 | - | - | 1 | 227.88% |
| WMS240621P00090000 | 2024-04-05 9:42AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 12 | 194.63% |
| WMS240621P00095000 | 2024-05-16 9:48AM EDT | 95.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 101.95% |
| WMS240621P00100000 | 2024-04-26 10:55AM EDT | 100.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 119.48% |
| WMS240621P00105000 | 2024-05-02 9:30AM EDT | 105.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 155.52% |
| WMS240621P00110000 | 2024-04-10 1:58PM EDT | 110.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 143.63% |
| WMS240621P00115000 | 2024-04-22 10:20AM EDT | 115.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WMS240621P00120000 | 2024-03-06 10:30AM EDT | 120.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| WMS240621P00125000 | 2024-05-20 11:36AM EDT | 125.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 110.45% |
| WMS240621P00130000 | 2024-05-15 11:59AM EDT | 130.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 100.02% |
| WMS240621P00135000 | 2024-03-06 11:25AM EDT | 135.00 | 2.50 | 1.15 | 2.90 | 0.00 | - | 1 | 0 | 85.21% |
| WMS240621P00140000 | 2024-05-14 3:26PM EDT | 140.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 3 | 20 | 79.88% |
| WMS240621P00145000 | 2024-05-24 10:25AM EDT | 145.00 | 0.05 | 0.05 | 1.55 | 0.00 | - | 100 | 185 | 50.24% |
| WMS240621P00150000 | 2024-05-30 2:24PM EDT | 150.00 | 0.12 | 0.00 | 0.80 | -1.10 | -90.16% | 1 | 111 | 42.29% |
| WMS240621P00155000 | 2024-05-20 2:34PM EDT | 155.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 188 | 50.34% |
| WMS240621P00160000 | 2024-05-28 2:46PM EDT | 160.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | 1 | 97 | 32.43% |
| WMS240621P00165000 | 2024-05-30 9:43AM EDT | 165.00 | 1.90 | 1.70 | 2.15 | -0.05 | -2.56% | 1 | 181 | 27.94% |
| WMS240621P00170000 | 2024-05-31 10:14AM EDT | 170.00 | 3.05 | 3.60 | 4.10 | -0.55 | -15.28% | 1 | 58 | 27.98% |
| WMS240621P00175000 | 2024-05-29 11:14AM EDT | 175.00 | 4.50 | 6.10 | 6.70 | -2.19 | -32.74% | 30 | 85 | 26.83% |
| WMS240621P00180000 | 2024-05-29 11:00AM EDT | 180.00 | 9.76 | 8.30 | 12.50 | 0.00 | - | 2 | 24 | 42.27% |
| WMS240621P00190000 | 2024-05-16 12:00PM EDT | 190.00 | 20.80 | 17.80 | 21.40 | 0.00 | - | - | 1 | 51.29% |
© 2024 Yahoo. All rights reserved.