Western Gas Partners, LP (WES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517C00020000 | 2024-01-30 3:46PM EDT | 20.00 | 10.40 | 12.10 | 16.00 | 0.00 | - | 10 | 0 | 140.23% |
| WES240517C00025000 | 2024-01-19 4:59PM EDT | 25.00 | 3.25 | 3.50 | 7.00 | 0.00 | - | 15 | 0 | 0.00% |
| WES240517C00026000 | 2024-04-16 10:24AM EDT | 26.00 | 7.81 | 8.40 | 12.10 | 0.00 | - | 8 | 23 | 108.79% |
| WES240517C00027000 | 2024-01-30 10:41AM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| WES240517C00028000 | 2024-04-01 9:37AM EDT | 28.00 | 7.54 | 6.30 | 10.00 | 0.00 | - | 2 | 91 | 81.84% |
| WES240517C00029000 | 2024-04-26 11:36AM EDT | 29.00 | 6.99 | 5.30 | 8.90 | -0.01 | -0.14% | 6 | 503 | 69.14% |
| WES240517C00030000 | 2024-04-24 3:41PM EDT | 30.00 | 6.50 | 3.80 | 6.70 | 0.00 | - | 10 | 646 | 93.26% |
| WES240517C00031000 | 2024-04-22 10:41AM EDT | 31.00 | 4.72 | 3.30 | 7.00 | 0.00 | - | 164 | 120 | 55.27% |
| WES240517C00032000 | 2024-04-11 10:12AM EDT | 32.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 4 | 1,364 | 43.65% |
| WES240517C00033000 | 2024-04-26 11:54AM EDT | 33.00 | 2.90 | 2.65 | 4.90 | 0.00 | - | 1 | 297 | 63.04% |
| WES240517C00034000 | 2024-04-26 12:11PM EDT | 34.00 | 1.95 | 0.25 | 3.90 | +0.45 | +30.00% | 1 | 8 | 88.09% |
| WES240517C00035000 | 2024-04-26 9:56AM EDT | 35.00 | 0.84 | 0.90 | 1.10 | -0.11 | -11.58% | 10 | 289 | 16.94% |
| WES240517C00036000 | 2024-04-26 1:26PM EDT | 36.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 24 | 3,419 | 15.28% |
| WES240517C00037000 | 2024-04-24 3:27PM EDT | 37.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 5 | 267 | 17.77% |
| WES240517C00038000 | 2024-04-24 3:37PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 22 | 663 | 20.51% |
| WES240517C00039000 | 2024-03-25 3:43PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 45.85% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517P00020000 | 2023-12-18 4:03PM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 139.06% |
| WES240517P00021000 | 2024-01-29 4:37PM EDT | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 148.24% |
| WES240517P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 93.75% |
| WES240517P00024000 | 2024-04-09 12:23PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 85.94% |
| WES240517P00025000 | 2024-04-17 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 1,649 | 83.59% |
| WES240517P00026000 | 2024-04-16 9:56AM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,726 | 86.91% |
| WES240517P00027000 | 2024-04-23 10:20AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 78.52% |
| WES240517P00028000 | 2024-04-08 2:49PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 56.64% |
| WES240517P00029000 | 2024-04-17 11:40AM EDT | 29.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 79.30% |
| WES240517P00030000 | 2024-03-28 11:08AM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 60.16% |
| WES240517P00031000 | 2024-04-04 2:49PM EDT | 31.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 20 | 17 | 60.74% |
| WES240517P00032000 | 2024-04-22 12:13PM EDT | 32.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 8 | 458 | 38.57% |
| WES240517P00033000 | 2024-04-26 3:25PM EDT | 33.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 2 | 96 | 33.59% |
| WES240517P00034000 | 2024-04-26 1:58PM EDT | 34.00 | 0.32 | 0.25 | 0.40 | -0.29 | -47.54% | 1 | 311 | 33.40% |
| WES240517P00035000 | 2024-04-26 1:58PM EDT | 35.00 | 0.67 | 0.60 | 0.75 | -0.03 | -4.29% | 1 | 31 | 34.23% |
| WES240517P00036000 | 2024-04-25 2:22PM EDT | 36.00 | 1.18 | 1.15 | 1.35 | 0.00 | - | 2 | 30 | 38.28% |
| WES240517P00040000 | 2024-04-25 12:56PM EDT | 40.00 | 4.88 | 2.90 | 6.80 | 0.00 | - | 4 | 16 | 62.01% |
© 2024 Yahoo. All rights reserved.