Western Midstream Partners, LP (WES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240816C00025000 | 2024-03-04 10:38AM EDT | 25.00 | 9.54 | 9.70 | 13.50 | 0.00 | - | 5 | 5 | 75.64% |
| WES240816C00026000 | 2024-04-30 10:53AM EDT | 26.00 | 9.33 | 10.90 | 14.30 | 0.00 | - | 3 | 5 | 73.10% |
| WES240816C00027000 | 2024-04-29 1:58PM EDT | 27.00 | 9.90 | 9.60 | 13.30 | 0.00 | - | 75 | 0 | 63.33% |
| WES240816C00028000 | 2024-04-29 3:38PM EDT | 28.00 | 7.10 | 8.60 | 12.30 | 0.00 | - | 641 | 0 | 58.25% |
| WES240816C00029000 | 2024-04-29 3:38PM EDT | 29.00 | 6.95 | 8.10 | 11.30 | 0.00 | - | 1,280 | 1 | 59.52% |
| WES240816C00030000 | 2024-04-29 3:38PM EDT | 30.00 | 7.20 | 6.60 | 10.20 | 0.00 | - | 1,280 | 0 | 84.13% |
| WES240816C00031000 | 2024-04-29 3:38PM EDT | 31.00 | 4.80 | 6.10 | 9.30 | 0.00 | - | 6,400 | 0 | 79.32% |
| WES240816C00032000 | 2024-05-06 12:17PM EDT | 32.00 | 4.14 | 4.30 | 8.20 | 0.00 | - | 10 | 87 | 71.12% |
| WES240816C00033000 | 2024-05-20 11:41AM EDT | 33.00 | 5.24 | 3.50 | 7.40 | -0.84 | -13.82% | 1 | 70 | 67.97% |
| WES240816C00034000 | 2024-05-20 1:20PM EDT | 34.00 | 4.92 | 3.90 | 4.80 | 0.00 | - | 3 | 1,533 | 35.62% |
| WES240816C00035000 | 2024-05-16 3:35PM EDT | 35.00 | 3.21 | 1.70 | 5.50 | 0.00 | - | 20 | 80 | 56.42% |
| WES240816C00036000 | 2024-05-22 11:40AM EDT | 36.00 | 2.70 | 1.90 | 4.70 | -0.53 | -16.41% | 90 | 191 | 52.64% |
| WES240816C00037000 | 2024-05-17 3:43PM EDT | 37.00 | 2.00 | 1.20 | 3.90 | 0.00 | - | 3 | 122 | 48.49% |
| WES240816C00038000 | 2024-05-22 10:20AM EDT | 38.00 | 1.20 | 1.10 | 1.50 | -0.50 | -29.41% | 21 | 120 | 21.97% |
| WES240816C00039000 | 2024-05-22 11:22AM EDT | 39.00 | 0.80 | 0.65 | 0.85 | -0.41 | -33.88% | 1 | 246 | 18.56% |
| WES240816C00040000 | 2024-05-21 12:53PM EDT | 40.00 | 0.69 | 0.00 | 2.60 | 0.00 | - | 7 | 52 | 48.00% |
| WES240816C00041000 | 2024-05-20 10:42AM EDT | 41.00 | 0.35 | 0.00 | 1.20 | 0.00 | - | 2 | 103 | 32.67% |
| WES240816C00042000 | 2024-05-13 1:46PM EDT | 42.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 100 | 100 | 29.35% |
| WES240816C00043000 | 2024-05-13 1:45PM EDT | 43.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 100 | 100 | 51.10% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240816P00019000 | 2024-01-22 11:11AM EDT | 19.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 81.54% |
| WES240816P00020000 | 2024-01-31 12:48PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| WES240816P00021000 | 2024-05-09 2:45PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 38 | 76.37% |
| WES240816P00022000 | 2024-05-10 11:33AM EDT | 22.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 368 | 358 | 91.21% |
| WES240816P00023000 | 2024-05-10 9:30AM EDT | 23.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 238 | 55.27% |
| WES240816P00024000 | 2024-05-10 11:33AM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 51.17% |
| WES240816P00025000 | 2024-05-15 1:58PM EDT | 25.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 10 | 415 | 73.83% |
| WES240816P00026000 | 2024-04-30 1:44PM EDT | 26.00 | 0.25 | 0.00 | 1.40 | 0.00 | - | 700 | 379 | 69.24% |
| WES240816P00027000 | 2024-04-29 2:49PM EDT | 27.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 60.16% |
| WES240816P00028000 | 2024-05-09 3:57PM EDT | 28.00 | 0.15 | 0.05 | 1.40 | 0.00 | - | 6 | 48 | 59.52% |
| WES240816P00029000 | 2024-01-25 4:02PM EDT | 29.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 67.97% |
| WES240816P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 4 | 32 | 39.16% |
| WES240816P00031000 | 2024-04-30 9:37AM EDT | 31.00 | 0.46 | 0.05 | 1.50 | 0.00 | - | - | 8 | 60.60% |
| WES240816P00032000 | 2024-05-14 2:44PM EDT | 32.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 71 | 30.81% |
| WES240816P00033000 | 2024-05-01 9:31AM EDT | 33.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 1 | 119 | 30.23% |
| WES240816P00034000 | 2024-05-10 2:21PM EDT | 34.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | 5 | 136 | 30.62% |
| WES240816P00035000 | 2024-05-22 10:16AM EDT | 35.00 | 0.47 | 0.15 | 0.50 | -0.32 | -40.51% | 1 | 18 | 21.24% |
| WES240816P00036000 | 2024-05-21 1:03PM EDT | 36.00 | 0.62 | 0.25 | 2.00 | -0.01 | -1.59% | 1 | 38 | 39.21% |
| WES240816P00037000 | 2024-05-14 3:34PM EDT | 37.00 | 1.30 | 0.45 | 2.00 | 0.00 | - | - | 10 | 32.72% |
| WES240816P00038000 | 2024-05-16 12:50PM EDT | 38.00 | 1.65 | 0.90 | 3.70 | 0.00 | - | - | 15 | 48.98% |
| WES240816P00040000 | 2024-02-23 4:03PM EDT | 40.00 | 6.20 | 3.80 | 8.00 | 0.00 | - | 10 | 10 | 62.70% |
© 2024 Yahoo. All rights reserved.