West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST231215C00130000 | 2023-11-10 9:37AM EST | 130.00 | 207.50 | 210.60 | 215.50 | 0.00 | - | - | 1 | 239.06% |
| WST231215C00135000 | 2023-11-10 9:37AM EST | 135.00 | 202.50 | 205.60 | 210.50 | 0.00 | - | - | 1 | 230.08% |
| WST231215C00190000 | 2023-10-26 8:50AM EST | 190.00 | 140.00 | 161.60 | 166.50 | 0.00 | - | - | 0 | 364.06% |
| WST231215C00200000 | 2023-11-10 9:37AM EST | 200.00 | 138.00 | 141.00 | 145.90 | 0.00 | - | - | 0 | 168.07% |
| WST231215C00230000 | 2022-12-20 12:25PM EST | 230.00 | 38.50 | 52.00 | 56.90 | 0.00 | - | - | 1 | 0.00% |
| WST231215C00250000 | 2023-01-17 11:42AM EST | 250.00 | 38.90 | 89.50 | 94.00 | 0.00 | - | 1 | 2 | 120.17% |
| WST231215C00260000 | 2023-01-19 12:57PM EST | 260.00 | 35.54 | 76.00 | 80.50 | 0.00 | - | 1 | 4 | 0.00% |
| WST231215C00270000 | 2023-11-21 12:03PM EST | 270.00 | 81.78 | 71.00 | 75.90 | 0.00 | - | 2 | 4 | 83.06% |
| WST231215C00280000 | 2023-02-13 11:25AM EST | 280.00 | 35.80 | 70.20 | 75.00 | 0.00 | - | 1 | 2 | 163.34% |
| WST231215C00290000 | 2023-02-16 3:41PM EST | 290.00 | 61.40 | 66.10 | 70.80 | 0.00 | - | 1 | 1 | 182.42% |
| WST231215C00300000 | 2023-10-27 9:32AM EST | 300.00 | 29.04 | 52.10 | 57.00 | 0.00 | - | 1 | 0 | 139.55% |
| WST231215C00320000 | 2023-12-06 9:40AM EST | 320.00 | 29.80 | 22.00 | 26.90 | +11.20 | +60.22% | 1 | 4 | 58.52% |
| WST231215C00330000 | 2023-11-08 2:49PM EST | 330.00 | 20.50 | 13.00 | 17.50 | 0.00 | - | 1 | 11 | 46.01% |
| WST231215C00340000 | 2023-12-05 1:57PM EST | 340.00 | 6.96 | 5.00 | 9.90 | 0.00 | - | 1 | 196 | 39.05% |
| WST231215C00350000 | 2023-12-05 1:57PM EST | 350.00 | 2.96 | 0.10 | 5.00 | 0.00 | - | 1 | 108 | 37.07% |
| WST231215C00360000 | 2023-11-27 2:29PM EST | 360.00 | 4.46 | 0.00 | 4.80 | 0.00 | - | 1 | 152 | 51.58% |
| WST231215C00370000 | 2023-12-05 12:47PM EST | 370.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | 1 | 123 | 41.97% |
| WST231215C00380000 | 2023-11-17 3:36PM EST | 380.00 | 0.54 | 0.00 | 1.25 | 0.00 | - | 3 | 30 | 49.79% |
| WST231215C00390000 | 2023-11-28 11:20AM EST | 390.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 70.04% |
| WST231215C00400000 | 2023-11-09 10:09AM EST | 400.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 233 | 47.61% |
| WST231215C00410000 | 2023-10-03 8:52AM EST | 410.00 | 6.80 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 88.09% |
| WST231215C00420000 | 2023-10-24 10:55AM EST | 420.00 | 3.00 | 0.00 | 2.65 | 0.00 | - | 10 | 13 | 83.72% |
| WST231215C00430000 | 2023-12-01 11:24AM EST | 430.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 21 | 67.97% |
| WST231215C00440000 | 2023-10-25 8:46AM EST | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WST231215C00450000 | 2023-08-15 1:42PM EST | 450.00 | 7.00 | 2.70 | 5.90 | 0.00 | - | - | 1 | 138.40% |
| WST231215C00460000 | 2023-10-25 12:58PM EST | 460.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | - | 0 | 126.27% |
| WST231215C00480000 | 2023-04-24 2:35PM EST | 480.00 | 7.00 | 0.00 | 4.70 | 0.00 | - | 6 | 0 | 138.94% |
| WST231215C00500000 | 2023-06-30 8:53AM EST | 500.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 152.05% |
| WST231215C00540000 | 2023-04-24 2:38PM EST | 540.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | - | 4 | 174.85% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST231215P00115000 | 2023-08-29 11:29AM EST | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 7 | 414.75% |
| WST231215P00165000 | 2023-03-29 1:13PM EST | 165.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 7 | 16 | 289.21% |
| WST231215P00185000 | 2023-02-02 2:15PM EST | 185.00 | 5.60 | 1.00 | 6.00 | 0.00 | - | 5 | 5 | 271.78% |
| WST231215P00190000 | 2023-01-17 1:18PM EST | 190.00 | 10.00 | 1.60 | 6.50 | 0.00 | - | - | 1 | 271.39% |
| WST231215P00200000 | 2023-01-24 2:13PM EST | 200.00 | 10.05 | 3.10 | 8.00 | 0.00 | - | 1 | 6 | 273.68% |
| WST231215P00210000 | 2023-02-13 12:18PM EST | 210.00 | 10.10 | 4.00 | 8.70 | 0.00 | - | 1 | 7 | 263.77% |
| WST231215P00220000 | 2023-05-24 8:33AM EST | 220.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 189.11% |
| WST231215P00230000 | 2023-04-25 12:21PM EST | 230.00 | 3.90 | 1.00 | 5.50 | 0.00 | - | 2 | 6 | 186.67% |
| WST231215P00240000 | 2023-04-27 12:50PM EST | 240.00 | 2.80 | 1.50 | 6.20 | 0.00 | - | 1 | 7 | 178.52% |
| WST231215P00250000 | 2023-01-23 10:40AM EST | 250.00 | 24.00 | 11.60 | 16.50 | 0.00 | - | 1 | 125 | 253.92% |
| WST231215P00260000 | 2023-06-12 12:36PM EST | 260.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 129.32% |
| WST231215P00280000 | 2023-10-30 11:56AM EST | 280.00 | 2.65 | 0.00 | 4.80 | 0.00 | - | 1 | 105 | 101.73% |
| WST231215P00290000 | 2023-11-20 2:50PM EST | 290.00 | 0.72 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 88.26% |
| WST231215P00300000 | 2023-12-04 9:33AM EST | 300.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 37 | 74.89% |
| WST231215P00310000 | 2023-11-20 2:50PM EST | 310.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 61.47% |
| WST231215P00320000 | 2023-12-04 9:33AM EST | 320.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 63.72% |
| WST231215P00330000 | 2023-11-27 10:46AM EST | 330.00 | 0.98 | 0.00 | 3.80 | 0.00 | - | 1 | 13 | 41.74% |
| WST231215P00340000 | 2023-12-04 3:55PM EST | 340.00 | 1.70 | 1.50 | 6.40 | 0.00 | - | 9 | 70 | 36.37% |
| WST231215P00350000 | 2023-12-06 12:15PM EST | 350.00 | 9.30 | 7.00 | 11.50 | +3.90 | +72.22% | 2 | 38 | 34.27% |
| WST231215P00360000 | 2023-11-10 9:37AM EST | 360.00 | 25.20 | 15.00 | 19.50 | 0.00 | - | 1 | 2 | 37.83% |
| WST231215P00370000 | 2023-12-01 11:36AM EST | 370.00 | 17.87 | 24.60 | 29.50 | 0.00 | - | 1 | 3 | 49.68% |
| WST231215P00380000 | 2023-10-20 2:59PM EST | 380.00 | 26.50 | 35.10 | 40.00 | 0.00 | - | 1 | 7 | 64.23% |
| WST231215P00390000 | 2023-09-29 12:58PM EST | 390.00 | 23.70 | 66.60 | 71.50 | 0.00 | - | 8 | 6 | 180.85% |
| WST231215P00400000 | 2023-10-23 9:14AM EST | 400.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST231215P00410000 | 2023-11-01 11:40AM EST | 410.00 | 93.09 | 55.50 | 60.40 | 0.00 | - | 2 | 0 | 0.00% |
| WST231215P00500000 | 2023-07-27 8:41AM EST | 500.00 | 138.90 | 104.10 | 108.50 | 0.00 | - | - | 0 | 0.00% |
| WST231215P00520000 | 2023-07-27 8:46AM EST | 520.00 | 158.30 | 124.00 | 128.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.