WST - West Pharmaceutical Services, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST230616C00160000 | 2022-10-27 10:07AM EDT | 160.00 | 68.50 | 74.10 | 78.40 | 0.00 | - | - | 0 | 0.00% |
| WST230616C00240000 | 2022-10-25 3:23PM EDT | 240.00 | 37.83 | 20.20 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| WST230616C00250000 | 2023-05-31 10:36AM EDT | 250.00 | 83.15 | 91.70 | 96.00 | 0.00 | - | 1 | 2 | 68.75% |
| WST230616C00260000 | 2023-02-01 1:56PM EDT | 260.00 | 28.00 | 74.50 | 78.90 | 0.00 | - | 1 | 2 | 0.00% |
| WST230616C00270000 | 2022-12-01 12:36PM EDT | 270.00 | 15.00 | 10.60 | 15.00 | 0.00 | - | 1 | 8 | 0.00% |
| WST230616C00280000 | 2023-03-24 12:35PM EDT | 280.00 | 62.05 | 87.00 | 91.20 | 0.00 | - | 1 | 14 | 211.66% |
| WST230616C00290000 | 2023-01-20 3:58PM EDT | 290.00 | 11.30 | 38.00 | 42.50 | 0.00 | - | 25 | 25 | 0.00% |
| WST230616C00300000 | 2023-05-03 3:33PM EDT | 300.00 | 75.40 | 42.00 | 46.30 | 0.00 | - | 2 | 10 | 62.04% |
| WST230616C00310000 | 2023-05-18 12:09PM EDT | 310.00 | 42.95 | 32.20 | 36.80 | 0.00 | - | 4 | 5 | 54.41% |
| WST230616C00320000 | 2023-05-18 12:09PM EDT | 320.00 | 33.90 | 23.10 | 27.20 | 0.00 | - | 2 | 2 | 45.15% |
| WST230616C00330000 | 2023-05-31 12:23PM EDT | 330.00 | 9.84 | 14.00 | 18.50 | 0.00 | - | 1 | 50 | 38.76% |
| WST230616C00340000 | 2023-05-31 12:23PM EDT | 340.00 | 4.89 | 6.50 | 11.30 | 0.00 | - | 1 | 2 | 34.88% |
| WST230616C00350000 | 2023-06-02 10:54AM EDT | 350.00 | 2.87 | 1.00 | 5.70 | -2.48 | -46.36% | 1 | 44 | 31.25% |
| WST230616C00360000 | 2023-05-23 10:14AM EDT | 360.00 | 4.44 | 0.05 | 4.20 | 0.00 | - | 1 | 16 | 37.72% |
| WST230616C00370000 | 2023-05-23 10:14AM EDT | 370.00 | 1.94 | 0.00 | 4.40 | 0.00 | - | 1 | 197 | 49.23% |
| WST230616C00380000 | 2023-06-01 9:31AM EDT | 380.00 | 2.45 | 5.00 | 3.80 | 0.00 | - | - | 0 | 58.79% |
| WST230616C00390000 | 2023-06-01 9:31AM EDT | 390.00 | 2.35 | 0.00 | 3.80 | 0.00 | - | 5 | 18 | 51.82% |
| WST230616C00400000 | 2023-05-31 3:50PM EDT | 400.00 | 3.58 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 62.88% |
| WST230616C00450000 | 2023-05-02 2:57PM EDT | 450.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 60.06% |
| WST230616C00480000 | 2023-04-26 3:39PM EDT | 480.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 58.59% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST230616P00105000 | 2023-04-11 2:34PM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 16 | 28 | 358.74% |
| WST230616P00120000 | 2022-11-01 11:07AM EDT | 120.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| WST230616P00125000 | 2022-12-30 10:32AM EDT | 125.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 309.62% |
| WST230616P00140000 | 2022-12-13 4:08PM EDT | 140.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 4 | 278.03% |
| WST230616P00150000 | 2022-10-27 9:55AM EDT | 150.00 | 5.40 | 2.00 | 6.70 | 0.00 | - | - | 0 | 295.51% |
| WST230616P00165000 | 2023-02-16 3:31PM EDT | 165.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 232.42% |
| WST230616P00175000 | 2023-03-10 4:54PM EDT | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 216.09% |
| WST230616P00185000 | 2023-02-22 10:43AM EDT | 185.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 200.66% |
| WST230616P00190000 | 2023-01-13 4:19PM EDT | 190.00 | 4.50 | 0.50 | 4.90 | 0.00 | - | - | 1 | 198.29% |
| WST230616P00195000 | 2023-03-31 1:37PM EDT | 195.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 186.01% |
| WST230616P00200000 | 2022-12-13 4:38PM EDT | 200.00 | 8.60 | 4.00 | 8.70 | 0.00 | - | 1 | 1 | 228.61% |
| WST230616P00210000 | 2023-02-27 4:13PM EDT | 210.00 | 1.25 | 0.00 | 4.60 | 0.00 | - | 1 | 6 | 163.75% |
| WST230616P00220000 | 2023-03-13 10:50AM EDT | 220.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 36 | 16 | 121.05% |
| WST230616P00230000 | 2023-02-16 10:37AM EDT | 230.00 | 2.60 | 0.00 | 4.40 | 0.00 | - | 10 | 10 | 136.87% |
| WST230616P00240000 | 2023-01-13 4:05PM EDT | 240.00 | 17.02 | 7.50 | 12.00 | 0.00 | - | 2 | 14 | 192.48% |
| WST230616P00250000 | 2023-03-14 3:19PM EDT | 250.00 | 3.85 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 115.72% |
| WST230616P00260000 | 2023-03-14 3:19PM EDT | 260.00 | 4.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 104.30% |
| WST230616P00270000 | 2023-04-28 9:54AM EDT | 270.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 93.15% |
| WST230616P00280000 | 2023-04-13 10:51AM EDT | 280.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 82.23% |
| WST230616P00300000 | 2023-04-18 2:47PM EDT | 300.00 | 3.00 | 0.00 | 3.10 | 0.00 | - | 1 | 12 | 53.64% |
| WST230616P00310000 | 2023-05-22 3:50PM EDT | 310.00 | 0.90 | 0.20 | 3.00 | 0.00 | - | 1 | 12 | 53.98% |
| WST230616P00320000 | 2023-06-02 12:59PM EDT | 320.00 | 0.95 | 0.00 | 2.85 | -1.25 | -56.82% | 1 | 1 | 41.75% |
| WST230616P00330000 | 2023-05-09 10:49AM EDT | 330.00 | 3.00 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 38.45% |
| WST230616P00340000 | 2023-05-30 10:48AM EDT | 340.00 | 7.40 | 2.00 | 6.70 | 0.00 | - | 1 | 37 | 31.58% |
| WST230616P00350000 | 2023-05-31 10:00AM EDT | 350.00 | 19.02 | 7.30 | 12.00 | 0.00 | - | 2 | 6 | 31.37% |
| WST230616P00360000 | 2023-06-01 10:34AM EDT | 360.00 | 23.46 | 15.30 | 19.50 | 0.00 | - | 2 | 10 | 33.33% |
| WST230616P00390000 | 2023-04-27 10:21AM EDT | 390.00 | 40.10 | 44.00 | 48.90 | 0.00 | - | 1 | 0 | 57.00% |
© 2023 Yahoo. All rights reserved.