Western Midstream Partners, LP (WES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
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 | 0.00% |
| WES240816C00026000 | 2024-06-18 3:03PM EDT | 26.00 | 12.45 | 13.10 | 15.20 | 0.00 | - | 4 | 7 | 102.54% |
| WES240816C00027000 | 2024-04-29 1:58PM EDT | 27.00 | 9.90 | 9.50 | 12.70 | 0.00 | - | 75 | 0 | 77.44% |
| WES240816C00028000 | 2024-04-29 3:38PM EDT | 28.00 | 7.10 | 7.80 | 11.70 | 0.00 | - | 641 | 0 | 71.58% |
| WES240816C00029000 | 2024-06-20 1:17PM EDT | 29.00 | 9.37 | 9.10 | 12.60 | 0.00 | - | 1,280 | 5 | 71.68% |
| WES240816C00030000 | 2024-06-07 10:41AM EDT | 30.00 | 8.55 | 8.00 | 11.50 | 0.00 | - | 1 | 1 | 62.06% |
| WES240816C00031000 | 2024-04-29 3:38PM EDT | 31.00 | 4.80 | 5.50 | 8.70 | 0.00 | - | 6,400 | 0 | 54.59% |
| WES240816C00032000 | 2024-06-17 3:55PM EDT | 32.00 | 5.91 | 6.30 | 9.20 | 0.00 | - | 2 | 87 | 50.88% |
| WES240816C00033000 | 2024-06-10 1:30PM EDT | 33.00 | 6.50 | 5.60 | 8.60 | 0.00 | - | 2 | 94 | 55.23% |
| WES240816C00034000 | 2024-06-12 12:41PM EDT | 34.00 | 5.40 | 5.10 | 5.80 | 0.00 | - | 5 | 1,528 | 41.31% |
| WES240816C00035000 | 2024-06-21 3:48PM EDT | 35.00 | 3.80 | 4.00 | 6.50 | 0.00 | - | 2 | 78 | 72.27% |
| WES240816C00036000 | 2024-06-26 9:47AM EDT | 36.00 | 3.91 | 3.00 | 4.80 | +0.26 | +7.12% | 1 | 120 | 51.07% |
| WES240816C00037000 | 2024-06-25 10:24AM EDT | 37.00 | 2.75 | 2.45 | 3.00 | +0.05 | +1.85% | 1 | 124 | 28.47% |
| WES240816C00038000 | 2024-06-21 10:32AM EDT | 38.00 | 1.70 | 1.65 | 1.90 | 0.00 | - | 50 | 168 | 20.12% |
| WES240816C00039000 | 2024-06-26 9:46AM EDT | 39.00 | 1.25 | 1.10 | 1.25 | +0.05 | +4.17% | 60 | 401 | 19.02% |
| WES240816C00040000 | 2024-06-26 9:37AM EDT | 40.00 | 0.80 | 0.55 | 0.75 | +0.15 | +23.08% | 1 | 71 | 18.16% |
| WES240816C00041000 | 2024-06-26 10:17AM EDT | 41.00 | 0.33 | 0.25 | 0.40 | +0.03 | +10.00% | 30 | 255 | 17.38% |
| WES240816C00042000 | 2024-05-13 1:46PM EDT | 42.00 | 0.20 | 0.00 | 1.65 | 0.00 | - | 100 | 100 | 46.07% |
| WES240816C00043000 | 2024-06-10 2:17PM EDT | 43.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 101 | 20.95% |
| WES240816C00044000 | 2024-06-12 9:35AM EDT | 44.00 | 0.39 | 0.05 | 0.35 | 0.00 | - | - | 1 | 29.05% |
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 | 109.18% |
| WES240816P00020000 | 2024-01-31 12:48PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| WES240816P00021000 | 2024-05-09 2:45PM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 38 | 102.93% |
| WES240816P00022000 | 2024-05-10 11:33AM EDT | 22.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 368 | 358 | 105.47% |
| WES240816P00023000 | 2024-05-23 9:45AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 243 | 67.58% |
| WES240816P00024000 | 2024-05-10 11:33AM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 92.19% |
| WES240816P00025000 | 2024-06-21 10:52AM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 408 | 85.84% |
| WES240816P00026000 | 2024-06-21 10:52AM EDT | 26.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 382 | 79.79% |
| WES240816P00027000 | 2024-06-10 9:30AM EDT | 27.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 73.83% |
| WES240816P00028000 | 2024-06-21 12:26PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 74 | 52 | 68.16% |
| WES240816P00029000 | 2024-05-24 12:13PM EDT | 29.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 54 | 27 | 62.55% |
| WES240816P00030000 | 2024-06-24 3:38PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 34 | 51.37% |
| WES240816P00031000 | 2024-04-30 9:37AM EDT | 31.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| WES240816P00032000 | 2024-06-26 9:30AM EDT | 32.00 | 0.10 | 0.05 | 0.75 | -0.20 | -66.67% | 2 | 61 | 58.55% |
| WES240816P00033000 | 2024-06-24 3:04PM EDT | 33.00 | 0.12 | 0.10 | 0.35 | 0.00 | - | 1 | 185 | 40.43% |
| WES240816P00034000 | 2024-06-25 12:07PM EDT | 34.00 | 0.10 | 0.05 | 0.30 | -0.25 | -71.43% | 5 | 172 | 33.69% |
| WES240816P00035000 | 2024-06-24 9:30AM EDT | 35.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 100 | 220 | 28.71% |
| WES240816P00036000 | 2024-06-14 2:08PM EDT | 36.00 | 0.75 | 0.20 | 0.65 | 0.00 | - | 1 | 57 | 32.42% |
| WES240816P00037000 | 2024-06-25 3:09PM EDT | 37.00 | 0.35 | 0.25 | 0.65 | -0.10 | -22.22% | 13 | 62 | 26.47% |
| WES240816P00038000 | 2024-06-24 2:41PM EDT | 38.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 90 | 106 | 24.76% |
| WES240816P00040000 | 2024-06-26 10:42AM EDT | 40.00 | 1.80 | 1.80 | 2.50 | -4.40 | -70.97% | 2 | 10 | 35.30% |
© 2024 Yahoo. All rights reserved.