West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220617C00230000 | 2022-02-22 2:41PM EDT | 230.00 | 138.07 | 177.50 | 182.00 | 0.00 | - | 3 | 0 | 550.18% |
| WST220617C00240000 | 2022-05-16 12:07AM EDT | 240.00 | 63.50 | 61.60 | 66.50 | 0.00 | - | - | 1 | 53.08% |
| WST220617C00260000 | 2022-05-16 12:07AM EDT | 260.00 | 45.50 | 42.70 | 47.50 | 0.00 | - | - | 1 | 61.98% |
| WST220617C00280000 | 2022-05-11 10:55AM EDT | 280.00 | 27.32 | 25.50 | 30.20 | 0.00 | - | 1 | 0 | 52.19% |
| WST220617C00290000 | 2022-05-20 10:59AM EDT | 290.00 | 17.80 | 17.50 | 22.10 | 0.00 | - | 1 | 2 | 46.72% |
| WST220617C00300000 | 2022-05-20 3:57PM EDT | 300.00 | 13.28 | 11.50 | 14.90 | 0.00 | - | 16 | 19 | 41.81% |
| WST220617C00310000 | 2022-05-23 12:44PM EDT | 310.00 | 5.90 | 6.50 | 10.80 | -1.60 | -21.33% | 3 | 4 | 43.36% |
| WST220617C00320000 | 2022-05-23 11:41AM EDT | 320.00 | 4.40 | 3.10 | 5.50 | +0.08 | +1.85% | 2 | 4 | 37.02% |
| WST220617C00330000 | 2022-02-14 1:05AM EDT | 330.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WST220617C00340000 | 2022-05-18 10:15AM EDT | 340.00 | 1.20 | 0.00 | 4.00 | 0.00 | - | 75 | 100 | 48.06% |
| WST220617C00350000 | 2022-05-23 1:26PM EDT | 350.00 | 0.60 | 0.70 | 2.50 | 0.00 | - | 155 | 91 | 47.46% |
| WST220617C00360000 | 2022-05-11 10:55AM EDT | 360.00 | 1.77 | 0.00 | 2.65 | 0.00 | - | 1 | 47 | 54.58% |
| WST220617C00370000 | 2022-05-05 11:06AM EDT | 370.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 52.32% |
| WST220617C00380000 | 2022-05-12 10:05AM EDT | 380.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.47% |
| WST220617C00390000 | 2022-05-12 10:08AM EDT | 390.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 25.00% |
| WST220617C00400000 | 2022-04-28 11:55AM EDT | 400.00 | 2.19 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 74.63% |
| WST220617C00410000 | 2022-04-28 11:57AM EDT | 410.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 79.43% |
| WST220617C00420000 | 2022-04-28 11:55AM EDT | 420.00 | 2.36 | 0.00 | 0.60 | 0.00 | - | 2 | 20 | 57.72% |
| WST220617C00430000 | 2022-04-28 11:57AM EDT | 430.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.46% |
| WST220617C00440000 | 2022-02-11 4:09PM EDT | 440.00 | 15.78 | 5.50 | 8.50 | 0.00 | - | 1 | 4 | 122.16% |
| WST220617C00450000 | 2022-02-18 2:32PM EDT | 450.00 | 6.40 | 11.50 | 15.50 | 0.00 | - | 1 | 11 | 157.14% |
| WST220617C00460000 | 2022-03-21 3:39PM EDT | 460.00 | 9.55 | 0.15 | 2.90 | 0.00 | - | 1 | 255 | 92.02% |
| WST220617C00470000 | 2022-01-03 1:42PM EDT | 470.00 | 29.05 | 11.00 | 15.40 | 0.00 | - | 1 | 52 | 165.74% |
| WST220617C00480000 | 2022-03-30 9:30AM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| WST220617C00490000 | 2022-02-08 1:41PM EDT | 490.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 112.07% |
| WST220617C00500000 | 2022-03-29 12:00PM EDT | 500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 115.60% |
| WST220617C00510000 | 2022-03-18 3:13PM EDT | 510.00 | 3.32 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 119.02% |
| WST220617C00520000 | 2021-12-20 4:54PM EDT | 520.00 | 15.20 | 0.30 | 5.00 | 0.00 | - | 16 | 75 | 124.81% |
| WST220617C00530000 | 2022-02-02 12:33PM EDT | 530.00 | 3.79 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 125.60% |
| WST220617C00550000 | 2021-12-20 11:25AM EDT | 550.00 | 8.30 | 0.50 | 3.30 | 0.00 | - | 1 | 1 | 126.22% |
| WST220617C00680000 | 2022-03-02 2:41PM EDT | 680.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 166.16% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220617P00240000 | 2022-02-28 1:48PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| WST220617P00250000 | 2022-05-04 2:18PM EDT | 250.00 | 2.21 | 0.00 | 3.80 | 0.00 | - | - | 3 | 57.15% |
| WST220617P00260000 | 2022-05-04 12:42PM EDT | 260.00 | 3.50 | 0.00 | 3.80 | 0.00 | - | - | 3 | 60.02% |
| WST220617P00270000 | 2022-05-20 3:28PM EDT | 270.00 | 4.30 | 1.50 | 4.60 | 0.00 | - | 3 | 4 | 53.75% |
| WST220617P00280000 | 2022-05-10 2:53PM EDT | 280.00 | 8.80 | 2.00 | 6.40 | 0.00 | - | 2 | 5 | 50.39% |
| WST220617P00290000 | 2022-05-13 12:04PM EDT | 290.00 | 8.80 | 4.10 | 8.90 | 0.00 | - | 7 | 11 | 47.21% |
| WST220617P00300000 | 2022-05-13 9:54AM EDT | 300.00 | 13.29 | 8.00 | 12.50 | 0.00 | - | 2 | 3 | 44.82% |
| WST220617P00310000 | 2022-05-13 9:54AM EDT | 310.00 | 18.00 | 13.10 | 17.70 | 0.00 | - | 2 | 5 | 44.13% |
| WST220617P00320000 | 2022-05-19 11:56AM EDT | 320.00 | 23.00 | 19.50 | 24.00 | 0.00 | - | 1 | 244 | 43.48% |
| WST220617P00330000 | 2022-04-28 11:55AM EDT | 330.00 | 26.41 | 27.00 | 31.70 | 0.00 | - | 1 | 5 | 44.45% |
| WST220617P00340000 | 2022-05-17 9:49AM EDT | 340.00 | 31.40 | 35.50 | 40.30 | 0.00 | - | 1 | 3 | 46.42% |
| WST220617P00350000 | 2022-04-25 12:25PM EDT | 350.00 | 25.00 | 45.00 | 49.80 | 0.00 | - | 1 | 9 | 50.96% |
| WST220617P00360000 | 2022-05-11 12:09PM EDT | 360.00 | 61.83 | 54.60 | 59.50 | 0.00 | - | 1 | 102 | 55.71% |
| WST220617P00370000 | 2022-04-28 10:59AM EDT | 370.00 | 58.10 | 64.50 | 69.40 | 0.00 | - | 2 | 22 | 61.06% |
| WST220617P00380000 | 2022-05-19 12:55PM EDT | 380.00 | 81.80 | 74.50 | 79.00 | 0.00 | - | 3 | 1 | 63.99% |
| WST220617P00390000 | 2022-03-21 3:30PM EDT | 390.00 | 16.60 | 28.00 | 32.70 | 0.00 | - | 2 | 4 | 0.00% |
| WST220617P00400000 | 2022-03-21 11:39AM EDT | 400.00 | 20.30 | 32.40 | 36.90 | 0.00 | - | 2 | 12 | 0.00% |
| WST220617P00410000 | 2022-05-12 9:30AM EDT | 410.00 | 117.70 | 104.50 | 109.00 | 0.00 | - | 1 | 0 | 78.98% |
| WST220617P00420000 | 2022-03-18 10:19AM EDT | 420.00 | 30.16 | 44.00 | 47.10 | 0.00 | - | 5 | 6 | 0.00% |
| WST220617P00430000 | 2022-02-18 2:32PM EDT | 430.00 | 68.65 | 32.00 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| WST220617P00440000 | 2022-02-18 2:32PM EDT | 440.00 | 76.70 | 38.00 | 42.40 | 0.00 | - | 1 | 0 | 0.00% |
| WST220617P00480000 | 2021-11-02 11:43AM EDT | 480.00 | 64.70 | 72.40 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00490000 | 2022-02-17 10:34AM EDT | 490.00 | 112.00 | 77.00 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00560000 | 2022-05-16 12:07AM EDT | 560.00 | 258.00 | 254.50 | 259.00 | 0.00 | - | - | - | 86.33% |
| WST220617P00580000 | 2022-02-17 10:32AM EDT | 580.00 | 199.10 | 163.00 | 167.80 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00600000 | 2022-04-28 9:35AM EDT | 600.00 | 275.00 | 294.50 | 299.00 | 0.00 | - | 1 | 0 | 94.73% |
© 2022 Yahoo. All rights reserved.
