UK markets closed

West Pharmaceutical Services, Inc. (WST)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
321.21+15.75 (+5.16%)
At close: 04:04PM EDT
323.18 +1.97 (+0.61%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WST220617C002300002022-02-22 2:41PM EDT230.00138.07177.50182.000.00-30526.89%
WST220617C002400002022-05-16 12:07AM EDT240.0063.5079.1084.000.00--160.64%
WST220617C002600002022-05-16 12:07AM EDT260.0045.5059.5064.000.00--173.00%
WST220617C002800002022-05-11 10:55AM EDT280.0027.320.000.000.00-110.00%
WST220617C002900002022-05-20 10:59AM EDT290.0017.8031.2035.300.00-1250.42%
WST220617C003000002022-05-20 3:57PM EDT300.0013.2822.0026.700.00-161945.56%
WST220617C003100002022-05-27 10:44AM EDT310.0013.9314.5019.40+5.47+64.66%3743.18%
WST220617C003200002022-05-27 3:07PM EDT320.0010.0010.2013.00+5.00+100.00%262740.38%
WST220617C003300002022-05-27 11:29AM EDT330.004.883.508.20+2.03+71.23%26438.82%
WST220617C003400002022-05-27 10:01AM EDT340.002.200.555.10+0.91+70.54%2510038.82%
WST220617C003500002022-05-26 11:20AM EDT350.000.900.702.900.00-128238.29%
WST220617C003600002022-05-11 10:55AM EDT360.001.770.004.700.00-14754.54%
WST220617C003700002022-05-05 11:06AM EDT370.001.200.001.000.00-252639.75%
WST220617C003800002022-05-12 10:05AM EDT380.000.500.000.000.00-1612.50%
WST220617C003900002022-05-26 12:58PM EDT390.000.200.004.800.00-11462.23%
WST220617C004000002022-04-28 11:55AM EDT400.002.190.004.800.00-25467.92%
WST220617C004100002022-04-28 11:57AM EDT410.002.370.004.800.00-19173.34%
WST220617C004200002022-04-28 11:55AM EDT420.002.360.000.500.00-22051.76%
WST220617C004300002022-04-28 11:57AM EDT430.002.140.004.800.00-1283.51%
WST220617C004400002022-02-11 4:09PM EDT440.0015.785.508.500.00-14117.55%
WST220617C004500002022-02-18 2:32PM EDT450.006.4011.5015.500.00-111153.43%
WST220617C004600002022-03-21 3:39PM EDT460.009.550.152.900.00-125588.60%
WST220617C004700002022-01-03 1:42PM EDT470.0029.0511.0015.400.00-152163.23%
WST220617C004800002022-03-30 9:30AM EDT480.004.500.000.000.00-21125.00%
WST220617C004900002022-02-08 1:41PM EDT490.007.400.004.800.00-16109.86%
WST220617C005000002022-03-29 12:00PM EDT500.002.500.004.800.00-38113.78%
WST220617C005100002022-03-18 3:13PM EDT510.003.320.004.800.00-111117.58%
WST220617C005200002021-12-20 4:54PM EDT520.0015.200.305.000.00-1675123.76%
WST220617C005300002022-02-02 12:33PM EDT530.003.790.004.800.00-14124.88%
WST220617C005500002021-12-20 11:25AM EDT550.008.300.503.300.00-11126.10%
WST220617C006800002022-03-02 2:41PM EDT680.000.300.004.800.00-11169.70%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
WST220617P002400002022-02-28 1:48PM EDT240.001.000.000.000.00--325.00%
WST220617P002500002022-05-04 2:18PM EDT250.002.210.004.800.00--379.69%
WST220617P002600002022-05-04 12:42PM EDT260.003.500.004.800.00--369.98%
WST220617P002700002022-05-25 10:17AM EDT270.001.900.505.00-1.30-40.63%2462.92%
WST220617P002800002022-05-10 2:53PM EDT280.008.800.004.100.00-2561.01%
WST220617P002900002022-05-13 12:04PM EDT290.008.800.004.500.00-71152.41%
WST220617P003000002022-05-27 11:29AM EDT300.003.820.705.50-9.47-71.26%1345.61%
WST220617P003100002022-05-27 12:42PM EDT310.006.003.308.00-12.00-66.67%4542.52%
WST220617P003200002022-05-19 11:56AM EDT320.0012.877.1011.80-10.13-44.04%224440.42%
WST220617P003300002022-04-28 11:55AM EDT330.0026.4112.1017.000.00-1538.86%
WST220617P003400002022-05-17 9:49AM EDT340.0031.4019.7024.000.00-1339.25%
WST220617P003500002022-04-25 12:25PM EDT350.0025.0049.4053.500.00-19109.99%
WST220617P003600002022-05-11 12:09PM EDT360.0061.8337.3042.000.00-110247.46%
WST220617P003700002022-04-28 10:59AM EDT370.0058.1046.9051.500.00-22251.75%
WST220617P003800002022-05-19 12:55PM EDT380.0081.8056.7061.400.00-3157.59%
WST220617P003900002022-03-21 3:30PM EDT390.0016.6028.0032.700.00-240.00%
WST220617P004000002022-03-21 11:39AM EDT400.0020.3032.4036.900.00-2120.00%
WST220617P004100002022-05-12 9:30AM EDT410.00117.7086.5091.000.00-1071.89%
WST220617P004200002022-03-18 10:19AM EDT420.0030.1644.0047.100.00-560.00%
WST220617P004300002022-02-18 2:32PM EDT430.0068.6532.0035.100.00-110.00%
WST220617P004400002022-02-18 2:32PM EDT440.0076.7038.0042.400.00-100.00%
WST220617P004800002021-11-02 11:43AM EDT480.0064.7072.4075.500.00--10.00%
WST220617P004900002022-02-17 10:34AM EDT490.00112.0077.0080.800.00--10.00%
WST220617P005600002022-05-16 12:07AM EDT560.00258.00236.50241.000.00---133.06%
WST220617P005800002022-02-17 10:32AM EDT580.00199.10163.00167.800.00--10.00%
WST220617P006000002022-04-28 9:35AM EDT600.00275.00276.50281.000.00-10145.48%