West Pharmaceutical Services, Inc. (WST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220916C00240000 | 2022-04-28 9:51AM EDT | 240.00 | 85.30 | 84.00 | 88.90 | 0.00 | - | 1 | 1 | 102.63% |
| WST220916C00280000 | 2022-05-06 10:48AM EDT | 280.00 | 44.33 | 40.50 | 44.80 | 0.00 | - | 2 | 2 | 58.73% |
| WST220916C00290000 | 2022-06-23 10:37AM EDT | 290.00 | 24.00 | 24.60 | 29.40 | 0.00 | - | - | 1 | 43.79% |
| WST220916C00300000 | 2022-05-13 10:47AM EDT | 300.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WST220916C00310000 | 2022-06-14 10:34AM EDT | 310.00 | 10.90 | 14.10 | 18.90 | 0.00 | - | - | 1 | 41.50% |
| WST220916C00320000 | 2022-06-02 1:37PM EDT | 320.00 | 21.94 | 10.10 | 14.70 | 0.00 | - | - | 1 | 40.49% |
| WST220916C00340000 | 2022-06-22 12:01PM EDT | 340.00 | 5.00 | 4.10 | 8.60 | 0.00 | - | - | 1 | 39.29% |
| WST220916C00350000 | 2022-06-28 10:29AM EDT | 350.00 | 4.65 | 2.55 | 6.70 | 0.00 | - | 3 | 3 | 39.46% |
| WST220916C00360000 | 2022-05-20 3:33PM EDT | 360.00 | 5.60 | 0.60 | 5.00 | 0.00 | - | 3 | 4 | 39.14% |
| WST220916C00370000 | 2022-05-20 10:04AM EDT | 370.00 | 4.00 | 0.20 | 4.90 | 0.00 | - | 2 | 2 | 42.48% |
| WST220916C00390000 | 2022-04-29 2:50PM EDT | 390.00 | 6.00 | 2.50 | 6.80 | 0.00 | - | 1 | 1 | 54.59% |
| WST220916C00400000 | 2022-02-23 3:39PM EDT | 400.00 | 23.10 | 38.00 | 42.50 | 0.00 | - | 1 | 0 | 126.52% |
| WST220916C00410000 | 2022-04-06 9:54AM EDT | 410.00 | 33.00 | 0.70 | 5.50 | 0.00 | - | 1 | 2 | 57.12% |
| WST220916C00420000 | 2022-04-25 1:33PM EDT | 420.00 | 7.90 | 0.00 | 4.10 | 0.00 | - | 1 | 29 | 55.33% |
| WST220916C00430000 | 2022-04-19 1:23PM EDT | 430.00 | 12.00 | 0.15 | 4.00 | 0.00 | - | 1 | 5 | 57.62% |
| WST220916C00440000 | 2022-03-22 1:58PM EDT | 440.00 | 25.20 | 6.60 | 11.20 | 0.00 | - | 1 | 25 | 75.56% |
| WST220916C00450000 | 2022-04-13 12:12PM EDT | 450.00 | 12.20 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 54.64% |
| WST220916C00460000 | 2022-05-13 12:08PM EDT | 460.00 | 2.45 | 0.00 | 4.80 | 0.00 | - | 25 | 0 | 57.90% |
| WST220916C00470000 | 2022-05-31 12:48PM EDT | 470.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 60.07% |
| WST220916C00480000 | 2022-01-31 3:06PM EDT | 480.00 | 14.30 | 8.00 | 12.30 | 0.00 | - | 3 | 4 | 89.54% |
| WST220916C00520000 | 2022-03-15 11:25AM EDT | 520.00 | 5.00 | 1.30 | 4.80 | 0.00 | - | - | 1 | 73.45% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220916P00160000 | 2022-06-13 11:39AM EDT | 160.00 | 1.00 | 0.05 | 1.55 | 0.00 | - | - | 1 | 71.29% |
| WST220916P00200000 | 2022-05-16 12:07AM EDT | 200.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WST220916P00210000 | 2022-05-16 12:07AM EDT | 210.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WST220916P00220000 | 2022-05-16 12:07AM EDT | 220.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WST220916P00230000 | 2022-05-31 11:27AM EDT | 230.00 | 3.90 | 1.30 | 4.90 | 0.00 | - | 1 | 3 | 54.11% |
| WST220916P00250000 | 2022-06-27 11:24AM EDT | 250.00 | 5.10 | 3.60 | 7.70 | 0.00 | - | 6 | 3 | 49.71% |
| WST220916P00260000 | 2022-06-13 11:03AM EDT | 260.00 | 12.10 | 5.10 | 9.70 | 0.00 | - | 4 | 1 | 47.87% |
| WST220916P00270000 | 2022-05-20 11:49AM EDT | 270.00 | 13.50 | 13.50 | 17.10 | 0.00 | - | 2 | 4 | 52.80% |
| WST220916P00280000 | 2022-05-27 2:15PM EDT | 280.00 | 10.50 | 10.00 | 14.50 | 0.00 | - | 1 | 102 | 43.23% |
| WST220916P00290000 | 2022-05-24 1:18PM EDT | 290.00 | 20.52 | 14.30 | 18.80 | 0.00 | - | 1 | 1 | 43.09% |
| WST220916P00300000 | 2022-06-06 10:40AM EDT | 300.00 | 16.90 | 18.10 | 22.90 | 0.00 | - | 12 | 17 | 41.38% |
| WST220916P00310000 | 2022-05-10 11:39AM EDT | 310.00 | 36.72 | 22.50 | 27.20 | 0.00 | - | 1 | 50 | 38.85% |
| WST220916P00320000 | 2022-04-26 12:55PM EDT | 320.00 | 23.00 | 29.50 | 34.00 | 0.00 | - | - | 1 | 39.61% |
| WST220916P00330000 | 2022-04-28 9:51AM EDT | 330.00 | 33.00 | 26.20 | 31.00 | 0.00 | - | 1 | 1 | 16.35% |
| WST220916P00340000 | 2022-05-24 1:18PM EDT | 340.00 | 49.02 | 44.00 | 48.30 | 0.00 | - | 1 | 6 | 39.13% |
| WST220916P00360000 | 2022-05-25 1:00PM EDT | 360.00 | 66.87 | 59.30 | 64.00 | 0.00 | - | 3 | 4 | 36.99% |
| WST220916P00370000 | 2022-06-08 11:02AM EDT | 370.00 | 59.02 | 69.90 | 74.50 | 0.00 | - | - | 1 | 41.99% |
| WST220916P00380000 | 2022-04-07 2:13PM EDT | 380.00 | 18.80 | 75.80 | 80.30 | 0.00 | - | 1 | 1 | 27.27% |
| WST220916P00390000 | 2022-05-18 11:08AM EDT | 390.00 | 89.54 | 101.50 | 106.40 | 0.00 | - | 30 | 30 | 72.11% |
| WST220916P00400000 | 2022-03-17 11:03AM EDT | 400.00 | 37.70 | 39.50 | 43.90 | 0.00 | - | 2 | 8 | 0.00% |
| WST220916P00410000 | 2022-05-02 9:39AM EDT | 410.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST220916P00480000 | 2022-04-26 9:37AM EDT | 480.00 | 132.50 | 172.10 | 177.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
