West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220617C00230000 | 2022-02-22 2:41PM EDT | 230.00 | 138.07 | 177.50 | 182.00 | 0.00 | - | 3 | 0 | 526.89% |
| WST220617C00240000 | 2022-05-16 12:07AM EDT | 240.00 | 63.50 | 79.10 | 84.00 | 0.00 | - | - | 1 | 60.64% |
| WST220617C00260000 | 2022-05-16 12:07AM EDT | 260.00 | 45.50 | 59.50 | 64.00 | 0.00 | - | - | 1 | 73.00% |
| WST220617C00280000 | 2022-05-11 10:55AM EDT | 280.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WST220617C00290000 | 2022-05-20 10:59AM EDT | 290.00 | 17.80 | 31.20 | 35.30 | 0.00 | - | 1 | 2 | 50.42% |
| WST220617C00300000 | 2022-05-20 3:57PM EDT | 300.00 | 13.28 | 22.00 | 26.70 | 0.00 | - | 16 | 19 | 45.56% |
| WST220617C00310000 | 2022-05-27 10:44AM EDT | 310.00 | 13.93 | 14.50 | 19.40 | +5.47 | +64.66% | 3 | 7 | 43.18% |
| WST220617C00320000 | 2022-05-27 3:07PM EDT | 320.00 | 10.00 | 10.20 | 13.00 | +5.00 | +100.00% | 26 | 27 | 40.38% |
| WST220617C00330000 | 2022-05-27 11:29AM EDT | 330.00 | 4.88 | 3.50 | 8.20 | +2.03 | +71.23% | 26 | 4 | 38.82% |
| WST220617C00340000 | 2022-05-27 10:01AM EDT | 340.00 | 2.20 | 0.55 | 5.10 | +0.91 | +70.54% | 25 | 100 | 38.82% |
| WST220617C00350000 | 2022-05-26 11:20AM EDT | 350.00 | 0.90 | 0.70 | 2.90 | 0.00 | - | 1 | 282 | 38.29% |
| WST220617C00360000 | 2022-05-11 10:55AM EDT | 360.00 | 1.77 | 0.00 | 4.70 | 0.00 | - | 1 | 47 | 54.54% |
| WST220617C00370000 | 2022-05-05 11:06AM EDT | 370.00 | 1.20 | 0.00 | 1.00 | 0.00 | - | 25 | 26 | 39.75% |
| WST220617C00380000 | 2022-05-12 10:05AM EDT | 380.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| WST220617C00390000 | 2022-05-26 12:58PM EDT | 390.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 62.23% |
| WST220617C00400000 | 2022-04-28 11:55AM EDT | 400.00 | 2.19 | 0.00 | 4.80 | 0.00 | - | 2 | 54 | 67.92% |
| WST220617C00410000 | 2022-04-28 11:57AM EDT | 410.00 | 2.37 | 0.00 | 4.80 | 0.00 | - | 1 | 91 | 73.34% |
| WST220617C00420000 | 2022-04-28 11:55AM EDT | 420.00 | 2.36 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 51.76% |
| WST220617C00430000 | 2022-04-28 11:57AM EDT | 430.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 83.51% |
| WST220617C00440000 | 2022-02-11 4:09PM EDT | 440.00 | 15.78 | 5.50 | 8.50 | 0.00 | - | 1 | 4 | 117.55% |
| WST220617C00450000 | 2022-02-18 2:32PM EDT | 450.00 | 6.40 | 11.50 | 15.50 | 0.00 | - | 1 | 11 | 153.43% |
| WST220617C00460000 | 2022-03-21 3:39PM EDT | 460.00 | 9.55 | 0.15 | 2.90 | 0.00 | - | 1 | 255 | 88.60% |
| WST220617C00470000 | 2022-01-03 1:42PM EDT | 470.00 | 29.05 | 11.00 | 15.40 | 0.00 | - | 1 | 52 | 163.23% |
| WST220617C00480000 | 2022-03-30 9:30AM EDT | 480.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| WST220617C00490000 | 2022-02-08 1:41PM EDT | 490.00 | 7.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 109.86% |
| WST220617C00500000 | 2022-03-29 12:00PM EDT | 500.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 113.78% |
| WST220617C00510000 | 2022-03-18 3:13PM EDT | 510.00 | 3.32 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 117.58% |
| WST220617C00520000 | 2021-12-20 4:54PM EDT | 520.00 | 15.20 | 0.30 | 5.00 | 0.00 | - | 16 | 75 | 123.76% |
| WST220617C00530000 | 2022-02-02 12:33PM EDT | 530.00 | 3.79 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 124.88% |
| WST220617C00550000 | 2021-12-20 11:25AM EDT | 550.00 | 8.30 | 0.50 | 3.30 | 0.00 | - | 1 | 1 | 126.10% |
| WST220617C00680000 | 2022-03-02 2:41PM EDT | 680.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 169.70% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220617P00240000 | 2022-02-28 1:48PM EDT | 240.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| WST220617P00250000 | 2022-05-04 2:18PM EDT | 250.00 | 2.21 | 0.00 | 4.80 | 0.00 | - | - | 3 | 79.69% |
| WST220617P00260000 | 2022-05-04 12:42PM EDT | 260.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 69.98% |
| WST220617P00270000 | 2022-05-25 10:17AM EDT | 270.00 | 1.90 | 0.50 | 5.00 | -1.30 | -40.63% | 2 | 4 | 62.92% |
| WST220617P00280000 | 2022-05-10 2:53PM EDT | 280.00 | 8.80 | 0.00 | 4.10 | 0.00 | - | 2 | 5 | 61.01% |
| WST220617P00290000 | 2022-05-13 12:04PM EDT | 290.00 | 8.80 | 0.00 | 4.50 | 0.00 | - | 7 | 11 | 52.41% |
| WST220617P00300000 | 2022-05-27 11:29AM EDT | 300.00 | 3.82 | 0.70 | 5.50 | -9.47 | -71.26% | 1 | 3 | 45.61% |
| WST220617P00310000 | 2022-05-27 12:42PM EDT | 310.00 | 6.00 | 3.30 | 8.00 | -12.00 | -66.67% | 4 | 5 | 42.52% |
| WST220617P00320000 | 2022-05-19 11:56AM EDT | 320.00 | 12.87 | 7.10 | 11.80 | -10.13 | -44.04% | 2 | 244 | 40.42% |
| WST220617P00330000 | 2022-04-28 11:55AM EDT | 330.00 | 26.41 | 12.10 | 17.00 | 0.00 | - | 1 | 5 | 38.86% |
| WST220617P00340000 | 2022-05-17 9:49AM EDT | 340.00 | 31.40 | 19.70 | 24.00 | 0.00 | - | 1 | 3 | 39.25% |
| WST220617P00350000 | 2022-04-25 12:25PM EDT | 350.00 | 25.00 | 49.40 | 53.50 | 0.00 | - | 1 | 9 | 109.99% |
| WST220617P00360000 | 2022-05-11 12:09PM EDT | 360.00 | 61.83 | 37.30 | 42.00 | 0.00 | - | 1 | 102 | 47.46% |
| WST220617P00370000 | 2022-04-28 10:59AM EDT | 370.00 | 58.10 | 46.90 | 51.50 | 0.00 | - | 2 | 22 | 51.75% |
| WST220617P00380000 | 2022-05-19 12:55PM EDT | 380.00 | 81.80 | 56.70 | 61.40 | 0.00 | - | 3 | 1 | 57.59% |
| WST220617P00390000 | 2022-03-21 3:30PM EDT | 390.00 | 16.60 | 28.00 | 32.70 | 0.00 | - | 2 | 4 | 0.00% |
| WST220617P00400000 | 2022-03-21 11:39AM EDT | 400.00 | 20.30 | 32.40 | 36.90 | 0.00 | - | 2 | 12 | 0.00% |
| WST220617P00410000 | 2022-05-12 9:30AM EDT | 410.00 | 117.70 | 86.50 | 91.00 | 0.00 | - | 1 | 0 | 71.89% |
| WST220617P00420000 | 2022-03-18 10:19AM EDT | 420.00 | 30.16 | 44.00 | 47.10 | 0.00 | - | 5 | 6 | 0.00% |
| WST220617P00430000 | 2022-02-18 2:32PM EDT | 430.00 | 68.65 | 32.00 | 35.10 | 0.00 | - | 1 | 1 | 0.00% |
| WST220617P00440000 | 2022-02-18 2:32PM EDT | 440.00 | 76.70 | 38.00 | 42.40 | 0.00 | - | 1 | 0 | 0.00% |
| WST220617P00480000 | 2021-11-02 11:43AM EDT | 480.00 | 64.70 | 72.40 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00490000 | 2022-02-17 10:34AM EDT | 490.00 | 112.00 | 77.00 | 80.80 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00560000 | 2022-05-16 12:07AM EDT | 560.00 | 258.00 | 236.50 | 241.00 | 0.00 | - | - | - | 133.06% |
| WST220617P00580000 | 2022-02-17 10:32AM EDT | 580.00 | 199.10 | 163.00 | 167.80 | 0.00 | - | - | 1 | 0.00% |
| WST220617P00600000 | 2022-04-28 9:35AM EDT | 600.00 | 275.00 | 276.50 | 281.00 | 0.00 | - | 1 | 0 | 145.48% |
© 2022 Yahoo. All rights reserved.
