West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST221118C00210000 | 2021-12-23 10:55AM EDT | 210.00 | 246.60 | 197.40 | 201.50 | 0.00 | - | 1 | 0 | 235.36% |
| WST221118C00230000 | 2021-12-06 1:55PM EDT | 230.00 | 201.50 | 191.50 | 196.50 | 0.00 | - | 1 | 0 | 234.92% |
| WST221118C00250000 | 2021-10-28 9:54AM EDT | 250.00 | 165.00 | 196.00 | 201.00 | 0.00 | - | - | 0 | 252.66% |
| WST221118C00310000 | 2021-12-13 1:09AM EDT | 310.00 | 138.00 | 110.40 | 113.50 | 0.00 | - | - | 1 | 141.52% |
| WST221118C00320000 | 2021-12-21 10:39AM EDT | 320.00 | 136.50 | 101.80 | 105.60 | 0.00 | - | 1 | 2 | 134.63% |
| WST221118C00350000 | 2021-11-05 1:03PM EDT | 350.00 | 87.50 | 112.50 | 116.40 | 0.00 | - | 1 | 1 | 158.86% |
| WST221118C00360000 | 2021-11-23 12:35PM EDT | 360.00 | 101.35 | 119.50 | 123.00 | 0.00 | - | 1 | 1 | 170.77% |
| WST221118C00370000 | 2022-01-05 4:59PM EDT | 370.00 | 69.00 | 67.60 | 71.40 | -19.00 | -21.59% | 18 | 648 | 109.58% |
| WST221118C00380000 | 2022-01-04 10:54AM EDT | 380.00 | 87.70 | 61.70 | 65.70 | 0.00 | - | 1 | 5 | 105.67% |
| WST221118C00390000 | 2021-11-08 11:53AM EDT | 390.00 | 58.00 | 78.50 | 82.90 | 0.00 | - | 1 | 7 | 128.78% |
| WST221118C00400000 | 2021-12-03 10:57AM EDT | 400.00 | 80.10 | 96.90 | 100.50 | 0.00 | - | 1 | 6 | 153.30% |
| WST221118C00410000 | 2022-01-03 12:29PM EDT | 410.00 | 75.06 | 45.50 | 50.20 | 0.00 | - | 1 | 1 | 95.04% |
| WST221118C00420000 | 2021-12-20 11:15AM EDT | 420.00 | 65.48 | 41.00 | 45.60 | 0.00 | - | 1 | 1 | 92.07% |
| WST221118C00430000 | 2021-12-20 11:36AM EDT | 430.00 | 61.14 | 37.00 | 41.40 | 0.00 | - | 10 | 13 | 89.45% |
| WST221118C00440000 | 2021-12-27 3:28PM EDT | 440.00 | 71.50 | 33.70 | 37.40 | 0.00 | - | 1 | 2 | 87.21% |
| WST221118C00450000 | 2022-01-05 3:12PM EDT | 450.00 | 37.00 | 30.30 | 33.90 | -15.00 | -28.85% | 1 | 2 | 85.02% |
| WST221118C00460000 | 2021-12-27 4:43PM EDT | 460.00 | 62.10 | 26.80 | 30.90 | 0.00 | - | 1 | 3 | 82.90% |
| WST221118C00470000 | 2021-12-29 3:49PM EDT | 470.00 | 58.20 | 25.20 | 27.90 | 0.00 | - | 2 | 15 | 81.83% |
| WST221118C00480000 | 2021-11-23 4:02PM EDT | 480.00 | 38.00 | 47.80 | 51.50 | 0.00 | - | 1 | 2 | 112.74% |
| WST221118C00500000 | 2021-11-05 11:59AM EDT | 500.00 | 20.50 | 36.50 | 41.00 | 0.00 | - | 1 | 2 | 103.13% |
| WST221118C00520000 | 2021-11-10 3:13PM EDT | 520.00 | 18.10 | 25.30 | 28.50 | 0.00 | - | 1 | 1 | 91.15% |
| WST221118C00530000 | 2022-01-05 2:20PM EDT | 530.00 | 16.50 | 11.10 | 15.40 | -10.20 | -38.20% | 2 | 5 | 72.22% |
| WST221118C00560000 | 2021-12-29 2:57PM EDT | 560.00 | 25.80 | 9.20 | 12.40 | 0.00 | - | 1 | 12 | 71.97% |
| WST221118C00570000 | 2021-12-08 10:46AM EDT | 570.00 | 18.20 | 7.00 | 10.40 | 0.00 | - | 2 | 4 | 69.07% |
| WST221118C00600000 | 2021-11-05 12:17PM EDT | 600.00 | 8.00 | 15.00 | 18.30 | 0.00 | - | 1 | 1 | 87.43% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST221118P00250000 | 2021-11-04 1:54PM EDT | 250.00 | 5.60 | 8.00 | 10.00 | 0.00 | - | 2 | 3 | 36.98% |
| WST221118P00260000 | 2021-11-04 1:54PM EDT | 260.00 | 6.40 | 9.00 | 11.00 | 0.00 | - | - | 2 | 33.82% |
| WST221118P00350000 | 2021-11-10 7:57AM EDT | 350.00 | 22.00 | 22.20 | 25.30 | 0.00 | - | - | 2 | 0.00% |
| WST221118P00390000 | 2021-12-14 1:37PM EDT | 390.00 | 37.00 | 39.00 | 42.60 | 0.00 | - | 18 | 24 | 0.00% |
| WST221118P00400000 | 2021-12-20 12:52PM EDT | 400.00 | 38.00 | 44.00 | 47.40 | 0.00 | - | 1 | 26 | 0.00% |
| WST221118P00410000 | 2021-12-08 1:13PM EDT | 410.00 | 45.20 | 49.40 | 53.00 | 0.00 | - | 25 | 126 | 0.00% |
| WST221118P00420000 | 2021-12-10 11:10AM EDT | 420.00 | 49.50 | 55.00 | 59.00 | 0.00 | - | 14 | 147 | 0.00% |
| WST221118P00430000 | 2021-11-10 7:57AM EDT | 430.00 | 60.05 | 51.90 | 55.10 | 0.00 | - | 5 | 75 | 0.00% |
| WST221118P00440000 | 2021-11-08 12:15PM EDT | 440.00 | 70.50 | 57.70 | 61.30 | 0.00 | - | 15 | 76 | 0.00% |
| WST221118P00450000 | 2021-11-16 2:56PM EDT | 450.00 | 59.20 | 57.20 | 61.00 | 0.00 | - | - | 25 | 0.00% |
| WST221118P00660000 | 2021-11-05 12:12PM EDT | 660.00 | 259.80 | 230.80 | 234.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
