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 | 218.95% |
| WES240517C00025000 | 2024-01-19 4:59PM EDT | 25.00 | 3.25 | 3.50 | 7.00 | 0.00 | - | 15 | 0 | 0.00% |
| WES240517C00026000 | 2024-04-29 1:58PM EDT | 26.00 | 9.20 | 7.70 | 11.70 | 0.00 | - | 45 | 5 | 104.30% |
| WES240517C00027000 | 2024-04-29 1:58PM EDT | 27.00 | 9.60 | 7.40 | 10.50 | 0.00 | - | 35 | 0 | 118.85% |
| WES240517C00028000 | 2024-04-29 3:38PM EDT | 28.00 | 6.90 | 6.20 | 9.50 | 0.00 | - | 644 | 0 | 98.83% |
| WES240517C00029000 | 2024-04-29 3:38PM EDT | 29.00 | 6.70 | 4.80 | 8.50 | 0.00 | - | 1,935 | 0 | 68.16% |
| WES240517C00030000 | 2024-04-30 9:48AM EDT | 30.00 | 4.73 | 3.90 | 7.50 | 0.00 | - | 2 | 34 | 64.26% |
| WES240517C00031000 | 2024-04-29 3:38PM EDT | 31.00 | 4.70 | 2.80 | 6.50 | 0.00 | - | 640 | 0 | 147.51% |
| WES240517C00032000 | 2024-04-29 3:38PM EDT | 32.00 | 3.80 | 2.00 | 5.80 | 0.00 | - | 4,480 | 14 | 58.01% |
| WES240517C00033000 | 2024-05-03 12:28PM EDT | 33.00 | 2.55 | 2.25 | 4.60 | +0.40 | +18.60% | 20 | 322 | 71.00% |
| WES240517C00034000 | 2024-05-01 2:38PM EDT | 34.00 | 1.10 | 1.65 | 2.00 | 0.00 | - | 6 | 15 | 39.21% |
| WES240517C00035000 | 2024-05-03 3:55PM EDT | 35.00 | 1.00 | 0.10 | 1.10 | +0.20 | +25.00% | 37 | 749 | 29.30% |
| WES240517C00036000 | 2024-05-03 3:58PM EDT | 36.00 | 0.40 | 0.40 | 0.55 | +0.05 | +14.29% | 42 | 417 | 27.25% |
| WES240517C00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.15 | 0.10 | 0.25 | +0.10 | +200.00% | 40 | 255 | 27.25% |
| WES240517C00038000 | 2024-04-26 9:54AM EDT | 38.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 22 | 641 | 30.96% |
| WES240517C00039000 | 2024-03-25 3:43PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 58.50% |
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 | 164.06% |
| WES240517P00021000 | 2024-01-29 4:37PM EDT | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 175.00% |
| WES240517P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 112 | 110.16% |
| WES240517P00024000 | 2024-04-09 12:23PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 100.78% |
| WES240517P00025000 | 2024-04-17 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 1,649 | 98.05% |
| WES240517P00026000 | 2024-04-16 9:56AM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,726 | 101.56% |
| WES240517P00027000 | 2024-04-23 10:20AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 91.41% |
| WES240517P00028000 | 2024-04-08 2:49PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 188 | 65.63% |
| WES240517P00029000 | 2024-04-17 11:40AM EDT | 29.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 18 | 112.21% |
| WES240517P00030000 | 2024-03-28 11:08AM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 69.34% |
| WES240517P00031000 | 2024-04-04 2:49PM EDT | 31.00 | 0.14 | 0.00 | 1.25 | 0.00 | - | 20 | 17 | 84.18% |
| WES240517P00032000 | 2024-04-30 11:55AM EDT | 32.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 19 | 458 | 74.22% |
| WES240517P00033000 | 2024-05-02 10:07AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 600 | 33.79% |
| WES240517P00034000 | 2024-05-02 10:47AM EDT | 34.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 348 | 26.56% |
| WES240517P00035000 | 2024-05-03 10:22AM EDT | 35.00 | 0.50 | 0.30 | 0.45 | -0.10 | -16.67% | 54 | 61 | 24.81% |
| WES240517P00036000 | 2024-05-03 12:27PM EDT | 36.00 | 0.93 | 0.80 | 2.95 | -0.27 | -22.50% | 1 | 39 | 58.35% |
| WES240517P00040000 | 2024-04-25 12:56PM EDT | 40.00 | 4.88 | 2.75 | 6.60 | 0.00 | - | 4 | 6 | 50.20% |
© 2024 Yahoo. All rights reserved.