West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240621C00250000 | 2023-10-26 9:50AM EDT | 250.00 | 93.90 | 112.50 | 117.00 | 0.00 | - | - | 0 | 217.71% |
| WST240621C00270000 | 2024-02-15 10:37AM EDT | 270.00 | 71.90 | 120.30 | 125.00 | 0.00 | - | 2 | 2 | 283.64% |
| WST240621C00280000 | 2024-05-22 2:22PM EDT | 280.00 | 58.50 | 50.50 | 55.30 | 0.00 | - | 10 | 1 | 60.02% |
| WST240621C00290000 | 2024-02-15 3:49PM EDT | 290.00 | 74.50 | 101.50 | 105.40 | 0.00 | - | 2 | 4 | 249.39% |
| WST240621C00300000 | 2024-02-22 11:49AM EDT | 300.00 | 66.00 | 97.60 | 102.00 | 0.00 | - | 1 | 0 | 251.71% |
| WST240621C00310000 | 2024-01-16 2:07PM EDT | 310.00 | 55.30 | 54.80 | 59.00 | 0.00 | - | 30 | 33 | 133.20% |
| WST240621C00320000 | 2024-05-21 2:15PM EDT | 320.00 | 23.51 | 14.80 | 18.50 | 0.00 | - | 1 | 7 | 33.91% |
| WST240621C00330000 | 2024-05-24 3:39PM EDT | 330.00 | 10.60 | 9.60 | 13.00 | +0.12 | +1.15% | 23 | 6 | 34.50% |
| WST240621C00340000 | 2024-05-24 12:18PM EDT | 340.00 | 6.50 | 4.60 | 7.30 | -4.30 | -39.81% | 9 | 4 | 30.68% |
| WST240621C00350000 | 2024-05-24 2:49PM EDT | 350.00 | 2.85 | 1.90 | 5.10 | -0.75 | -20.83% | 7 | 418 | 33.44% |
| WST240621C00360000 | 2024-05-22 3:46PM EDT | 360.00 | 3.63 | 0.15 | 4.40 | 0.00 | - | 38 | 156 | 38.95% |
| WST240621C00370000 | 2024-05-20 2:54PM EDT | 370.00 | 2.80 | 0.05 | 5.00 | 0.00 | - | 15 | 43 | 48.40% |
| WST240621C00380000 | 2024-05-20 3:44PM EDT | 380.00 | 1.60 | 0.05 | 5.00 | 0.00 | - | 1 | 11 | 55.11% |
| WST240621C00390000 | 2024-05-21 9:57AM EDT | 390.00 | 0.66 | 0.00 | 2.00 | 0.00 | - | 5 | 235 | 46.46% |
| WST240621C00400000 | 2024-05-22 11:05AM EDT | 400.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 418 | 46.55% |
| WST240621C00410000 | 2024-05-23 10:20AM EDT | 410.00 | 1.06 | 0.00 | 4.80 | 0.00 | - | 4 | 19 | 59.08% |
| WST240621C00420000 | 2024-04-24 2:38PM EDT | 420.00 | 8.91 | 0.00 | 4.80 | 0.00 | - | 11 | 59 | 63.84% |
| WST240621C00430000 | 2024-04-17 1:16PM EDT | 430.00 | 4.70 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 68.41% |
| WST240621C00440000 | 2024-05-09 2:48PM EDT | 440.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 2 | 85 | 72.79% |
| WST240621C00450000 | 2024-04-24 1:22PM EDT | 450.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 79 | 192 | 77.00% |
| WST240621C00460000 | 2024-03-19 10:25AM EDT | 460.00 | 5.40 | 0.05 | 5.00 | 0.00 | - | 10 | 30 | 82.01% |
| WST240621C00470000 | 2024-02-07 11:32AM EDT | 470.00 | 9.50 | 0.15 | 5.00 | 0.00 | - | 18 | 40 | 86.33% |
| WST240621C00480000 | 2024-03-08 11:06AM EDT | 480.00 | 0.80 | 1.00 | 3.80 | 0.00 | - | 2 | 2 | 88.78% |
| WST240621C00490000 | 2024-05-09 2:48PM EDT | 490.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 92.46% |
| WST240621C00500000 | 2024-04-16 12:05PM EDT | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 96.02% |
| WST240621C00510000 | 2024-03-12 3:41PM EDT | 510.00 | 1.55 | 0.10 | 1.60 | 0.00 | - | - | 1 | 82.28% |
| WST240621C00540000 | 2024-05-08 10:54AM EDT | 540.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 72.27% |
| WST240621C00560000 | 2024-03-06 11:19AM EDT | 560.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 115.38% |
| WST240621C00600000 | 2024-04-16 11:05AM EDT | 600.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 126.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240621P00175000 | 2023-07-28 11:14AM EDT | 175.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 11 | 5 | 153.81% |
| WST240621P00185000 | 2024-04-05 9:56AM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 141.04% |
| WST240621P00195000 | 2023-11-02 12:06PM EDT | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.20% |
| WST240621P00240000 | 2023-11-01 1:16PM EDT | 240.00 | 6.20 | 0.50 | 5.40 | 0.00 | - | - | 1 | 91.41% |
| WST240621P00250000 | 2024-02-15 2:36PM EDT | 250.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 79.00% |
| WST240621P00270000 | 2024-04-24 3:07PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 6 | 76 | 61.06% |
| WST240621P00280000 | 2023-11-24 11:26AM EDT | 280.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 70.99% |
| WST240621P00290000 | 2024-01-24 2:34PM EDT | 290.00 | 6.00 | 2.55 | 6.50 | 0.00 | - | 17 | 15 | 55.37% |
| WST240621P00300000 | 2024-05-23 11:14AM EDT | 300.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 48.01% |
| WST240621P00310000 | 2024-05-23 3:25PM EDT | 310.00 | 3.20 | 0.95 | 5.00 | 0.00 | - | 38 | 42 | 38.31% |
| WST240621P00320000 | 2024-05-24 12:23PM EDT | 320.00 | 4.40 | 3.10 | 6.50 | -1.10 | -20.00% | 17 | 45 | 32.86% |
| WST240621P00330000 | 2024-05-24 11:41AM EDT | 330.00 | 8.25 | 7.10 | 10.20 | +1.95 | +30.95% | 1 | 1,263 | 31.27% |
| WST240621P00340000 | 2024-05-22 2:11PM EDT | 340.00 | 10.80 | 13.10 | 14.70 | 0.00 | - | 1 | 1,235 | 27.92% |
| WST240621P00350000 | 2024-05-22 3:49PM EDT | 350.00 | 18.50 | 19.10 | 23.00 | 0.00 | - | 2 | 77 | 31.98% |
| WST240621P00360000 | 2024-05-17 10:38AM EDT | 360.00 | 14.30 | 28.20 | 31.40 | 0.00 | - | 1 | 24 | 33.73% |
| WST240621P00370000 | 2024-05-17 10:01AM EDT | 370.00 | 21.50 | 37.10 | 41.00 | 0.00 | - | 1 | 19 | 38.57% |
| WST240621P00380000 | 2024-05-20 10:05AM EDT | 380.00 | 32.00 | 47.10 | 51.00 | 0.00 | - | 3 | 8 | 44.62% |
| WST240621P00390000 | 2024-05-16 1:31PM EDT | 390.00 | 38.18 | 56.60 | 61.00 | 0.00 | - | 2 | 38 | 50.28% |
| WST240621P00400000 | 2024-05-16 1:48PM EDT | 400.00 | 46.40 | 66.60 | 71.00 | 0.00 | - | 1 | 0 | 55.63% |
| WST240621P00410000 | 2024-05-06 2:36PM EDT | 410.00 | 42.50 | 76.60 | 81.00 | 0.00 | - | 1 | 0 | 60.69% |
| WST240621P00420000 | 2024-03-12 10:47AM EDT | 420.00 | 55.73 | 35.80 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| WST240621P00430000 | 2024-02-14 4:49PM EDT | 430.00 | 37.50 | 46.60 | 50.30 | 0.00 | - | 1 | 1 | 0.00% |
| WST240621P00440000 | 2024-04-25 9:34AM EDT | 440.00 | 62.50 | 106.60 | 111.00 | 0.00 | - | - | 0 | 53.05% |
| WST240621P00520000 | 2024-04-25 9:44AM EDT | 520.00 | 149.70 | 186.60 | 191.00 | 0.00 | - | - | 0 | 77.83% |
| WST240621P00600000 | 2023-10-26 9:50AM EDT | 600.00 | 271.00 | 244.00 | 249.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.