NYSE - Delayed Quote • USD
Advanced Drainage Systems, Inc. (WMS)
At close: May 6 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517C00130000 | 4/12/2024 4:47 PM | 130 | 34.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WMS240517C00150000 | 4/19/2024 7:36 PM | 150 | 10.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WMS240517C00155000 | 4/25/2024 5:20 PM | 155 | 10.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WMS240517C00160000 | 5/6/2024 3:09 PM | 160 | 12.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 223 | 0.00% |
| WMS240517C00165000 | 5/6/2024 2:35 PM | 165 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WMS240517C00170000 | 5/6/2024 4:14 PM | 170 | 6.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,231 | 0.39% |
| WMS240517C00175000 | 5/6/2024 3:26 PM | 175 | 4.41 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 643 | 6.25% |
| WMS240517C00180000 | 5/6/2024 5:35 PM | 180 | 3.36 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 6.25% |
| WMS240517C00185000 | 4/29/2024 1:30 PM | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 13 | 12.50% |
| WMS240517C00190000 | 5/6/2024 5:37 PM | 190 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| WMS240517C00200000 | 4/22/2024 6:07 PM | 200 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| WMS240517C00220000 | 4/4/2024 6:45 PM | 220 | 0.21 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 0 | 126.05% |
| WMS240517C00240000 | 4/17/2024 5:27 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WMS240517P00125000 | 5/6/2024 7:02 PM | 125 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WMS240517P00130000 | 5/6/2024 6:44 PM | 130 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| WMS240517P00140000 | 4/30/2024 3:52 PM | 140 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WMS240517P00145000 | 5/2/2024 1:53 PM | 145 | 2.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WMS240517P00150000 | 5/6/2024 5:30 PM | 150 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WMS240517P00155000 | 5/6/2024 5:49 PM | 155 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 316 | 12.50% |
| WMS240517P00160000 | 5/6/2024 2:15 PM | 160 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| WMS240517P00165000 | 5/6/2024 2:15 PM | 165 | 6.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| WMS240517P00170000 | 4/26/2024 5:01 PM | 170 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WMS240517P00175000 | 3/22/2024 2:20 PM | 175 | 9.20 | 18.60 | 23.00 | 0.00 | 0.00% | 2 | 3 | 150.59% |
Related Tickers
CSL Carlisle Companies Incorporated
405.47
+1.76%
GMS GMS Inc.
96.49
+1.23%
AZEK The AZEK Company Inc.
47.16
+1.38%
AWI Armstrong World Industries, Inc.
116.80
+1.03%
OC Owens Corning
177.26
+1.40%
SPXC SPX Technologies, Inc.
134.27
+2.54%
BLDR Builders FirstSource, Inc.
200.88
+2.59%
TREX Trex Company, Inc.
93.37
+1.48%
LII Lennox International Inc.
470.12
+2.48%
MAS Masco Corporation
70.23
+0.96%