New Zealand markets open in 8 hours 45 minutes

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
251.93+5.54 (+2.25%)
At close: 04:04PM EDT
230.00 -21.93 (-8.70%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WST221118C001900002022-02-17 10:32AM EDT190.00194.50226.50231.400.00--0866.58%
WST221118C002100002022-01-03 11:03AM EDT210.00246.60201.50206.500.00-10672.62%
WST221118C002300002021-12-06 1:55PM EDT230.00201.50178.50183.000.00-10559.31%
WST221118C002500002022-09-26 11:17AM EDT250.0019.200.000.000.00-110.00%
WST221118C002700002022-09-22 2:28PM EDT270.008.000.000.000.00--63.13%
WST221118C002800002022-09-26 11:17AM EDT280.006.200.000.000.00-116.25%
WST221118C002900002022-09-26 12:07PM EDT290.004.400.000.000.00-446.25%
WST221118C003000002022-08-31 2:31PM EDT300.0018.800.000.000.00-11412.50%
WST221118C003100002022-09-28 3:26PM EDT310.001.450.000.000.00-416012.50%
WST221118C003200002022-09-28 3:03PM EDT320.004.200.000.000.00-118812.50%
WST221118C003300002022-01-24 12:20PM EDT330.0070.4069.0073.500.00-11254.41%
WST221118C003400002022-07-28 11:06AM EDT340.0021.955.107.500.00-3776.45%
WST221118C003500002022-09-15 3:33PM EDT350.002.200.000.000.00-110312.50%
WST221118C003600002022-07-20 12:22PM EDT360.006.614.609.200.00-2487.84%
WST221118C003700002022-09-27 9:30AM EDT370.000.100.000.000.00-226825.00%
WST221118C003800002022-08-15 12:08PM EDT380.007.000.004.800.00-112872.84%
WST221118C003900002022-08-18 1:08PM EDT390.002.750.004.800.00-1976.18%
WST221118C004000002022-08-15 3:07PM EDT400.004.520.002.000.00-11166.94%
WST221118C004100002022-01-12 11:28AM EDT410.0049.0041.3045.000.00-11219.98%
WST221118C004200002022-07-27 9:30AM EDT420.001.300.000.000.00-1525.00%
WST221118C004300002022-08-08 9:31AM EDT430.002.250.004.800.00-17088.40%
WST221118C004400002022-08-16 2:39PM EDT440.001.000.004.800.00-101691.21%
WST221118C004500002022-08-05 9:31AM EDT450.001.100.004.800.00-1693.93%
WST221118C004600002022-08-05 9:31AM EDT460.000.850.004.800.00-11096.57%
WST221118C004700002022-08-08 9:31AM EDT470.000.700.004.800.00-15399.12%
WST221118C004800002022-04-07 3:06PM EDT480.0021.850.004.500.00-413100.34%
WST221118C004900002022-01-28 12:57PM EDT490.0017.3010.0014.300.00-14154.27%
WST221118C005000002022-08-15 12:05PM EDT500.000.400.005.000.00-111107.23%
WST221118C005200002021-11-10 3:13PM EDT520.0018.1025.3028.500.00-11212.52%
WST221118C005300002022-01-05 2:20PM EDT530.0016.5010.2014.000.00-27165.00%
WST221118C005500002022-01-07 1:39PM EDT550.0010.206.8011.400.00-124157.25%
WST221118C005600002022-01-14 4:41PM EDT560.005.904.108.000.00-14144.35%
WST221118C005700002021-12-08 10:46AM EDT570.0018.205.809.500.00-24154.96%
WST221118C006000002021-11-05 12:17PM EDT600.008.0015.0018.300.00-11199.23%
WST221118C006200002022-02-24 2:13PM EDT620.002.050.203.400.00--1124.32%
WST221118C006400002022-02-24 2:13PM EDT640.001.650.002.000.00--1116.65%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WST221118P001450002022-09-16 9:45AM EDT145.000.800.000.000.00-1525.00%
WST221118P001550002022-08-10 9:34AM EDT155.000.650.0010.000.00--1112.27%
WST221118P001650002022-08-10 9:34AM EDT165.000.750.0010.000.00--1100.95%
WST221118P001800002022-07-22 9:30AM EDT180.001.350.004.300.00-1166.57%
WST221118P001850002022-07-26 9:30AM EDT185.001.750.000.000.00--112.50%
WST221118P001900002022-07-26 9:30AM EDT190.001.900.000.000.00-1412.50%
WST221118P001950002022-08-01 9:56AM EDT195.001.150.104.900.00-6256.20%
WST221118P002000002022-07-26 9:31AM EDT200.002.300.000.000.00-11812.50%
WST221118P002100002022-08-30 1:19PM EDT210.002.400.000.000.00-7712.50%
WST221118P002200002022-07-26 9:31AM EDT220.003.500.000.000.00-1176.25%
WST221118P002300002022-09-15 3:38PM EDT230.005.170.000.000.00-246.25%
WST221118P002400002022-07-06 3:14PM EDT240.006.300.955.000.00-101026.83%
WST221118P002500002022-08-15 3:43PM EDT250.003.003.407.900.00-15423.61%
WST221118P002600002022-09-22 12:44PM EDT260.0018.900.000.000.00-1540.00%
WST221118P002700002022-09-19 9:30AM EDT270.0018.700.000.000.00--20.00%
WST221118P002800002022-07-27 2:27PM EDT280.0011.408.5011.300.00-1110.00%
WST221118P002900002022-09-28 12:16PM EDT290.0040.100.000.000.00-110.00%
WST221118P003000002022-09-15 2:51PM EDT300.0030.200.000.000.00-140.00%
WST221118P003100002022-09-28 12:13PM EDT310.0058.000.000.000.00-150.00%
WST221118P003200002022-05-12 9:36AM EDT320.0049.0028.9033.800.00-100.00%
WST221118P003300002022-09-23 2:47PM EDT330.0078.800.000.000.00-18500.00%
WST221118P003400002022-09-22 12:44PM EDT340.0086.900.000.000.00-100.00%
WST221118P003500002022-07-29 2:16PM EDT350.0026.1147.7051.500.00-250.00%
WST221118P003600002022-03-09 2:30PM EDT360.0036.5218.0021.200.00-3003010.00%
WST221118P003700002022-05-11 12:39PM EDT370.0078.8078.5082.300.00-290.00%
WST221118P003800002022-09-01 12:08PM EDT380.0085.800.000.000.00-100.00%
WST221118P003900002022-06-16 1:13PM EDT390.00109.1088.6093.500.00-3230.00%
WST221118P004000002022-06-16 1:13PM EDT400.00118.6298.10103.000.00-3280.00%
WST221118P004100002021-12-08 1:13PM EDT410.0045.2055.8059.600.00-251260.00%
WST221118P004200002022-05-13 9:40AM EDT420.00119.93124.50129.400.00-201300.00%
WST221118P004300002021-11-10 7:57AM EDT430.0060.0551.9055.100.00-5750.00%
WST221118P004400002021-11-08 12:15PM EDT440.0070.5057.0060.700.00-1760.00%
WST221118P004500002022-02-04 3:11PM EDT450.0073.7081.7085.500.00-2270.00%
WST221118P006600002021-11-05 12:12PM EDT660.00259.80230.80234.500.00-110.00%