West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EST
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST221216C00170000 | 2022-10-27 8:40AM EST | 170.00 | 44.00 | 56.00 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| WST221216C00200000 | 2022-11-10 11:48AM EST | 200.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST221216C00210000 | 2022-11-23 11:39AM EST | 210.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WST221216C00220000 | 2022-11-18 3:40PM EST | 220.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WST221216C00230000 | 2022-12-01 2:23PM EST | 230.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WST221216C00240000 | 2022-12-01 2:23PM EST | 240.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WST221216C00250000 | 2022-12-02 11:13AM EST | 250.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WST221216C00260000 | 2022-12-01 12:00PM EST | 260.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| WST221216C00270000 | 2022-11-21 10:10AM EST | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WST221216C00280000 | 2022-11-14 3:58PM EST | 280.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WST221216C00290000 | 2022-11-10 12:50PM EST | 290.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WST221216C00300000 | 2022-11-10 11:48AM EST | 300.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WST221216C00310000 | 2022-11-03 11:48AM EST | 310.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 25 | 1 | 102.27% |
| WST221216C00320000 | 2022-08-16 12:16PM EST | 320.00 | 35.70 | 4.00 | 7.50 | 0.00 | - | 1 | 0 | 144.60% |
| WST221216C00330000 | 2022-09-16 8:30AM EST | 330.00 | 4.00 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 121.85% |
| WST221216C00340000 | 2022-08-23 9:59AM EST | 340.00 | 10.39 | 0.15 | 4.10 | 0.00 | - | 3 | 1 | 125.37% |
| WST221216C00350000 | 2022-09-12 10:33AM EST | 350.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 137.16% |
| WST221216C00360000 | 2022-09-13 1:31PM EST | 360.00 | 3.50 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 146.24% |
| WST221216C00370000 | 2022-09-13 11:52AM EST | 370.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 5 | 4 | 152.25% |
| WST221216C00380000 | 2022-08-10 2:28PM EST | 380.00 | 10.39 | 0.65 | 5.10 | 0.00 | - | 1 | 2 | 166.02% |
| WST221216C00390000 | 2022-08-05 10:50AM EST | 390.00 | 9.07 | 0.00 | 4.50 | 0.00 | - | 3 | 4 | 163.87% |
| WST221216C00400000 | 2022-10-21 2:35PM EST | 400.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 172.75% |
| WST221216C00410000 | 2022-08-24 1:23PM EST | 410.00 | 1.60 | 0.00 | 2.65 | 0.00 | - | 1 | 4 | 159.38% |
| WST221216C00420000 | 2022-07-27 8:31AM EST | 420.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| WST221216C00430000 | 2022-08-05 10:50AM EST | 430.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 191.14% |
| WST221216C00440000 | 2022-07-27 8:30AM EST | 440.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| WST221216C00500000 | 2022-10-24 12:37PM EST | 500.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 227.93% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST221216P00115000 | 2022-11-03 8:32AM EST | 115.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | - | 91 | 180.86% |
| WST221216P00120000 | 2022-10-26 12:35PM EST | 120.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 37 | 0 | 174.02% |
| WST221216P00135000 | 2022-09-20 11:35AM EST | 135.00 | 1.24 | 0.00 | 1.50 | 0.00 | - | - | 11 | 177.93% |
| WST221216P00140000 | 2022-10-21 1:01PM EST | 140.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 213.97% |
| WST221216P00145000 | 2022-07-21 11:43AM EST | 145.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 198.54% |
| WST221216P00150000 | 2022-09-27 2:20PM EST | 150.00 | 4.60 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 183.64% |
| WST221216P00160000 | 2022-11-04 2:12PM EST | 160.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 170.95% |
| WST221216P00165000 | 2022-07-27 8:31AM EST | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WST221216P00170000 | 2022-07-27 8:31AM EST | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| WST221216P00175000 | 2022-07-28 8:31AM EST | 175.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 141.55% |
| WST221216P00180000 | 2022-11-17 3:02PM EST | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| WST221216P00185000 | 2022-08-19 8:30AM EST | 185.00 | 1.45 | 0.65 | 4.90 | 0.00 | - | 1 | 5 | 128.17% |
| WST221216P00190000 | 2022-08-16 8:30AM EST | 190.00 | 1.45 | 0.25 | 5.00 | 0.00 | - | 1 | 4 | 116.94% |
| WST221216P00195000 | 2022-11-18 10:04AM EST | 195.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| WST221216P00200000 | 2022-11-22 11:45AM EST | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WST221216P00210000 | 2022-11-21 1:46PM EST | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WST221216P00220000 | 2022-12-02 9:37AM EST | 220.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WST221216P00230000 | 2022-12-02 3:50PM EST | 230.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WST221216P00240000 | 2022-12-02 9:37AM EST | 240.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WST221216P00250000 | 2022-11-15 11:34AM EST | 250.00 | 10.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST221216P00260000 | 2022-11-10 10:06AM EST | 260.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST221216P00270000 | 2022-09-22 10:17AM EST | 270.00 | 27.30 | 37.50 | 41.40 | 0.00 | - | 26 | 0 | 132.24% |
| WST221216P00280000 | 2022-10-27 1:32PM EST | 280.00 | 55.59 | 51.10 | 55.40 | 0.00 | - | 2 | 0 | 171.52% |
| WST221216P00290000 | 2022-11-10 1:26PM EST | 290.00 | 52.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WST221216P00300000 | 2022-10-04 8:31AM EST | 300.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| WST221216P00320000 | 2022-07-21 11:39AM EST | 320.00 | 27.60 | 20.00 | 23.90 | 0.00 | - | 15 | 50 | 0.00% |
| WST221216P00350000 | 2022-04-28 8:51AM EST | 350.00 | 51.10 | 45.30 | 49.90 | 0.00 | - | 4 | 4 | 0.00% |
| WST221216P00360000 | 2022-04-28 8:51AM EST | 360.00 | 57.50 | 52.10 | 56.50 | 0.00 | - | 1 | 1 | 0.00% |
| WST221216P00380000 | 2022-04-27 12:42PM EST | 380.00 | 60.80 | 66.00 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| WST221216P00390000 | 2022-04-28 9:59AM EST | 390.00 | 83.00 | 73.80 | 78.40 | 0.00 | - | 1 | 1 | 0.00% |
| WST221216P00400000 | 2022-04-28 9:59AM EST | 400.00 | 91.40 | 82.30 | 87.00 | 0.00 | - | 6 | 6 | 0.00% |
| WST221216P00470000 | 2022-04-28 8:30AM EST | 470.00 | 140.50 | 146.60 | 151.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
