West Pharmaceutical Services, Inc. (WST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240621C00250000 | 2023-10-26 9:50AM EDT | 250.00 | 93.90 | 112.50 | 117.00 | 0.00 | - | - | 0 | 74.94% |
| WST240621C00270000 | 2024-02-15 10:37AM EDT | 270.00 | 71.90 | 120.30 | 125.00 | 0.00 | - | 2 | 2 | 142.25% |
| WST240621C00280000 | 2024-02-15 10:33AM EDT | 280.00 | 70.20 | 111.00 | 115.50 | 0.00 | - | 1 | 1 | 133.88% |
| WST240621C00290000 | 2024-02-15 3:49PM EDT | 290.00 | 74.50 | 101.50 | 105.40 | 0.00 | - | 2 | 4 | 124.74% |
| WST240621C00300000 | 2024-02-22 11:49AM EDT | 300.00 | 66.00 | 97.60 | 102.00 | 0.00 | - | 1 | 0 | 129.14% |
| WST240621C00310000 | 2024-01-16 2:07PM EDT | 310.00 | 55.30 | 54.80 | 59.00 | 0.00 | - | 30 | 33 | 51.21% |
| WST240621C00320000 | 2024-02-15 11:01AM EDT | 320.00 | 35.10 | 74.60 | 78.40 | 0.00 | - | 2 | 6 | 103.08% |
| WST240621C00330000 | 2024-02-27 3:20PM EDT | 330.00 | 45.54 | 71.90 | 75.00 | 0.00 | - | 1 | 5 | 107.36% |
| WST240621C00340000 | 2024-03-07 12:23PM EDT | 340.00 | 35.50 | 60.00 | 63.70 | 0.00 | - | 2 | 2 | 94.56% |
| WST240621C00350000 | 2024-02-15 12:27PM EDT | 350.00 | 26.30 | 50.20 | 54.00 | 0.00 | - | 7 | 14 | 85.28% |
| WST240621C00360000 | 2024-04-16 9:39AM EDT | 360.00 | 31.40 | 16.20 | 17.10 | 0.00 | - | 1 | 9 | 30.28% |
| WST240621C00370000 | 2024-04-26 1:02PM EDT | 370.00 | 12.20 | 11.40 | 12.30 | -13.05 | -51.68% | 17 | 7 | 29.45% |
| WST240621C00380000 | 2024-04-26 11:14AM EDT | 380.00 | 8.60 | 7.00 | 9.00 | -5.40 | -38.57% | 5 | 11 | 29.72% |
| WST240621C00390000 | 2024-04-25 10:14AM EDT | 390.00 | 12.50 | 3.00 | 7.00 | 0.00 | - | 1 | 215 | 31.12% |
| WST240621C00400000 | 2024-04-25 10:14AM EDT | 400.00 | 8.60 | 1.00 | 5.40 | 0.00 | - | 2 | 369 | 32.27% |
| WST240621C00410000 | 2024-04-25 11:53AM EDT | 410.00 | 3.50 | 1.15 | 4.50 | 0.00 | - | 7 | 24 | 34.23% |
| WST240621C00420000 | 2024-04-24 2:38PM EDT | 420.00 | 8.91 | 0.30 | 2.50 | 0.00 | - | 11 | 59 | 31.86% |
| WST240621C00430000 | 2024-04-17 1:16PM EDT | 430.00 | 4.70 | 0.05 | 4.80 | 0.00 | - | 1 | 31 | 42.73% |
| WST240621C00440000 | 2024-04-24 2:08PM EDT | 440.00 | 4.17 | 0.00 | 4.80 | 0.00 | - | 2 | 87 | 46.29% |
| WST240621C00450000 | 2024-04-24 1:22PM EDT | 450.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 79 | 192 | 49.68% |
| WST240621C00460000 | 2024-03-19 10:25AM EDT | 460.00 | 5.40 | 0.05 | 5.00 | 0.00 | - | 10 | 30 | 53.56% |
| WST240621C00470000 | 2024-02-07 11:32AM EDT | 470.00 | 9.50 | 0.15 | 5.00 | 0.00 | - | 18 | 40 | 56.70% |
| WST240621C00480000 | 2024-03-08 11:06AM EDT | 480.00 | 0.80 | 1.00 | 3.80 | 0.00 | - | 2 | 2 | 55.45% |
| WST240621C00490000 | 2024-04-24 2:08PM EDT | 490.00 | 1.08 | 0.00 | 4.80 | +1.08 | - | - | 2 | 52.20% |
| WST240621C00500000 | 2024-04-16 12:05PM EDT | 500.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 54.74% |
| WST240621C00510000 | 2024-03-12 3:41PM EDT | 510.00 | 1.55 | 0.10 | 1.60 | 0.00 | - | - | 1 | 52.64% |
| WST240621C00540000 | 2024-03-15 11:14AM EDT | 540.00 | 0.70 | 0.05 | 1.00 | 0.00 | - | 3 | 13 | 54.52% |
| WST240621C00560000 | 2024-03-06 11:19AM EDT | 560.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 68.46% |
| WST240621C00600000 | 2024-04-16 11:05AM EDT | 600.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240621P00175000 | 2023-07-28 11:14AM EDT | 175.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 11 | 5 | 115.50% |
| WST240621P00185000 | 2024-04-05 9:56AM EDT | 185.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 106.81% |
| WST240621P00195000 | 2023-11-02 12:06PM EDT | 195.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.49% |
| WST240621P00240000 | 2023-11-01 1:16PM EDT | 240.00 | 6.20 | 0.50 | 5.40 | 0.00 | - | - | 1 | 73.88% |
| WST240621P00250000 | 2024-02-15 2:36PM EDT | 250.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 65.33% |
| WST240621P00270000 | 2024-04-24 3:07PM EDT | 270.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 6 | 76 | 53.43% |
| WST240621P00280000 | 2023-11-24 11:26AM EDT | 280.00 | 6.30 | 5.40 | 6.30 | 0.00 | - | 1 | 1 | 62.29% |
| WST240621P00290000 | 2024-01-24 2:34PM EDT | 290.00 | 6.00 | 2.55 | 6.50 | 0.00 | - | 17 | 15 | 51.48% |
| WST240621P00300000 | 2024-04-25 10:45AM EDT | 300.00 | 1.00 | 0.10 | 5.00 | 0.00 | - | 1 | 8 | 47.23% |
| WST240621P00310000 | 2024-04-24 1:23PM EDT | 310.00 | 2.50 | 0.05 | 4.40 | 0.00 | - | 1 | 10 | 39.50% |
| WST240621P00320000 | 2024-04-25 9:32AM EDT | 320.00 | 2.10 | 0.60 | 4.80 | 0.00 | - | 1 | 14 | 34.90% |
| WST240621P00330000 | 2024-04-26 2:31PM EDT | 330.00 | 4.00 | 2.35 | 6.60 | -0.50 | -11.11% | 2 | 78 | 33.41% |
| WST240621P00340000 | 2024-04-25 10:14AM EDT | 340.00 | 3.50 | 4.90 | 6.90 | 0.00 | - | 1,202 | 1,221 | 27.58% |
| WST240621P00350000 | 2024-04-26 12:54PM EDT | 350.00 | 9.38 | 9.00 | 10.40 | +4.68 | +99.57% | 5 | 84 | 27.37% |
| WST240621P00360000 | 2024-04-26 12:54PM EDT | 360.00 | 13.23 | 13.20 | 14.10 | +5.63 | +74.08% | 5 | 39 | 25.68% |
| WST240621P00370000 | 2024-04-25 10:37AM EDT | 370.00 | 14.00 | 17.90 | 19.30 | 0.00 | - | 6 | 24 | 24.77% |
| WST240621P00380000 | 2024-04-26 3:48PM EDT | 380.00 | 25.30 | 24.20 | 25.70 | +9.90 | +64.29% | 4 | 25 | 24.02% |
| WST240621P00390000 | 2024-04-24 3:09PM EDT | 390.00 | 20.90 | 30.30 | 34.40 | 0.00 | - | 6 | 364 | 26.32% |
| WST240621P00400000 | 2024-04-24 12:26PM EDT | 400.00 | 25.20 | 38.50 | 43.00 | 0.00 | - | 2 | 38 | 27.23% |
| WST240621P00410000 | 2024-04-22 12:10PM EDT | 410.00 | 37.19 | 47.60 | 52.00 | 0.00 | - | 10 | 11 | 28.08% |
| WST240621P00420000 | 2024-03-12 10:47AM EDT | 420.00 | 55.73 | 35.80 | 39.50 | 0.00 | - | 1 | 1 | 0.00% |
| WST240621P00430000 | 2024-02-14 4:49PM EDT | 430.00 | 37.50 | 46.60 | 50.30 | 0.00 | - | 1 | 1 | 0.00% |
| WST240621P00440000 | 2024-04-25 9:34AM EDT | 440.00 | 62.50 | 77.10 | 82.00 | +62.50 | - | - | 0 | 38.20% |
| WST240621P00520000 | 2024-04-25 9:44AM EDT | 520.00 | 149.70 | 157.10 | 162.00 | +149.70 | - | - | 0 | 59.78% |
| WST240621P00600000 | 2023-10-26 9:50AM EDT | 600.00 | 271.00 | 244.00 | 249.00 | 0.00 | - | - | 0 | 96.71% |
© 2024 Yahoo. All rights reserved.