UK markets open in 2 hours 51 minutes
NIKKEI 225
28,500.65 +573.28 (+2.05%) HANG SENG
23,690.01 +340.63 (+1.46%) CRUDE OIL
70.21 +0.72 (+1.04%) GOLD FUTURES
1,777.90 -1.60 (-0.09%) DOW
35,227.03 +646.95 (+1.87%) BTC-GBP
38,583.29 +1,545.61 (+4.17%)
West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST211217C00240000 | 2021-08-25 4:29PM EST | 240.00 | 108.77 | 215.80 | 220.40 | 0.00 | - | - | 2 | 462.60% |
| WST211217C00270000 | 2021-10-08 10:05AM EST | 270.00 | 139.00 | 131.90 | 136.50 | 0.00 | - | 4 | 11 | 0.00% |
| WST211217C00280000 | 2021-11-26 10:05AM EST | 280.00 | 168.60 | 142.80 | 146.50 | 0.00 | - | 1 | 75 | 131.25% |
| WST211217C00290000 | 2021-11-17 12:22PM EST | 290.00 | 155.00 | 132.90 | 136.50 | 0.00 | - | 1 | 47 | 122.71% |
| WST211217C00300000 | 2021-08-25 10:21AM EST | 300.00 | 144.30 | 157.30 | 161.00 | 0.00 | - | 1 | 0 | 340.04% |
| WST211217C00310000 | 2021-10-04 2:30PM EST | 310.00 | 99.20 | 91.50 | 95.00 | 0.00 | - | 27 | 17 | 0.00% |
| WST211217C00320000 | 2021-09-07 11:08AM EST | 320.00 | 142.88 | 98.50 | 103.50 | 0.00 | - | 1 | 19 | 0.00% |
| WST211217C00330000 | 2021-09-10 12:23PM EST | 330.00 | 132.48 | 79.20 | 82.70 | 0.00 | - | 1 | 2 | 0.00% |
| WST211217C00340000 | 2021-11-16 1:07PM EST | 340.00 | 101.80 | 83.30 | 87.00 | 0.00 | - | 1 | 10 | 83.72% |
| WST211217C00350000 | 2021-11-04 12:50PM EST | 350.00 | 79.50 | 83.50 | 87.50 | 0.00 | - | 1 | 12 | 142.16% |
| WST211217C00360000 | 2021-12-06 9:53AM EST | 360.00 | 71.80 | 63.30 | 67.50 | -12.40 | -14.73% | 5 | 16 | 68.43% |
| WST211217C00370000 | 2021-11-16 3:02PM EST | 370.00 | 71.70 | 53.80 | 58.00 | 0.00 | - | 7 | 10 | 63.54% |
| WST211217C00380000 | 2021-11-16 10:49AM EST | 380.00 | 58.70 | 44.90 | 48.50 | 0.00 | - | 7 | 12 | 59.45% |
| WST211217C00390000 | 2021-11-18 10:19AM EST | 390.00 | 59.00 | 36.20 | 39.50 | 0.00 | - | 1 | 23 | 55.61% |
| WST211217C00400000 | 2021-12-06 12:48PM EST | 400.00 | 26.64 | 27.90 | 30.90 | -26.01 | -49.40% | 2 | 29 | 51.56% |
| WST211217C00410000 | 2021-12-01 3:39PM EST | 410.00 | 33.40 | 20.10 | 23.40 | 0.00 | - | 1 | 14 | 54.36% |
| WST211217C00420000 | 2021-12-06 2:37PM EST | 420.00 | 14.70 | 14.10 | 16.80 | -20.90 | -58.71% | 1 | 32 | 51.17% |
| WST211217C00430000 | 2021-12-06 10:10AM EST | 430.00 | 12.04 | 9.20 | 11.60 | -8.00 | -39.92% | 1 | 7 | 49.36% |
| WST211217C00440000 | 2021-12-06 10:10AM EST | 440.00 | 8.09 | 4.70 | 8.00 | -0.79 | -8.90% | 6 | 128 | 49.45% |
| WST211217C00450000 | 2021-12-06 11:36AM EST | 450.00 | 4.25 | 1.20 | 5.60 | -4.60 | -51.98% | 1 | 59 | 50.68% |
| WST211217C00460000 | 2021-12-06 12:14PM EST | 460.00 | 1.50 | 1.10 | 3.60 | -5.50 | -78.57% | 1 | 49 | 50.49% |
| WST211217C00470000 | 2021-12-02 3:49PM EST | 470.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 51.43% |
| WST211217C00480000 | 2021-11-30 10:28AM EST | 480.00 | 5.00 | 0.05 | 4.70 | 0.00 | - | 1 | 64 | 58.28% |
| WST211217C00490000 | 2021-11-30 2:52PM EST | 490.00 | 2.20 | 0.10 | 4.80 | 0.00 | - | 2 | 107 | 65.48% |
| WST211217C00500000 | 2021-11-24 3:24PM EST | 500.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 304 | 71.47% |
| WST211217C00510000 | 2021-11-22 3:43PM EST | 510.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 3 | 77.56% |
| WST211217C00520000 | 2021-09-23 12:02PM EST | 520.00 | 7.00 | 0.40 | 1.80 | 0.00 | - | 2 | 4 | 70.34% |
| WST211217C00560000 | 2021-11-19 2:21PM EST | 560.00 | 0.40 | 0.05 | 4.80 | 0.00 | - | 4 | 5 | 105.13% |
| WST211217C00580000 | 2021-11-10 6:57AM EST | 580.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 2 | 114.65% |
| WST211217C00600000 | 2021-11-10 6:57AM EST | 600.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 21 | 3 | 123.90% |
| WST211217C00680000 | 2021-12-01 10:28AM EST | 680.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 89.06% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST211217P00155000 | 2021-12-01 10:29AM EST | 155.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 333.40% |
| WST211217P00230000 | 2021-11-10 6:57AM EST | 230.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 214.04% |
| WST211217P00240000 | 2021-08-25 4:29PM EST | 240.00 | 5.80 | 2.90 | 4.80 | 0.00 | - | - | 3 | 223.10% |
| WST211217P00250000 | 2021-08-25 4:29PM EST | 250.00 | 7.30 | 2.15 | 4.80 | 0.00 | - | - | 5 | 204.69% |
| WST211217P00260000 | 2021-08-25 4:29PM EST | 260.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 176.76% |
| WST211217P00270000 | 2021-11-09 1:09PM EST | 270.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 165.21% |
| WST211217P00280000 | 2021-11-10 6:57AM EST | 280.00 | 5.60 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 154.03% |
| WST211217P00290000 | 2021-11-10 6:57AM EST | 290.00 | 10.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 143.16% |
| WST211217P00300000 | 2021-11-19 9:37AM EST | 300.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 132.59% |
| WST211217P00310000 | 2021-11-09 1:08PM EST | 310.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 3 | 55 | 122.28% |
| WST211217P00320000 | 2021-11-22 12:06PM EST | 320.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 52 | 112.21% |
| WST211217P00330000 | 2021-09-14 11:35AM EST | 330.00 | 1.95 | 0.85 | 3.00 | 0.00 | - | 1 | 226 | 97.12% |
| WST211217P00340000 | 2021-11-18 12:09PM EST | 340.00 | 1.29 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 92.63% |
| WST211217P00350000 | 2021-11-18 12:09PM EST | 350.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 83.06% |
| WST211217P00360000 | 2021-11-22 3:38PM EST | 360.00 | 2.68 | 0.50 | 5.00 | 0.00 | - | 1 | 6 | 76.42% |
| WST211217P00370000 | 2021-11-09 3:54PM EST | 370.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 64.16% |
| WST211217P00380000 | 2021-11-24 3:30PM EST | 380.00 | 1.50 | 0.50 | 4.80 | 0.00 | - | 1 | 51 | 56.42% |
| WST211217P00390000 | 2021-12-06 10:13AM EST | 390.00 | 1.70 | 1.45 | 4.40 | -1.37 | -44.63% | 1 | 27 | 56.28% |
| WST211217P00400000 | 2021-12-06 10:13AM EST | 400.00 | 3.00 | 3.50 | 5.50 | +0.20 | +7.14% | 3 | 53 | 50.18% |
| WST211217P00410000 | 2021-12-06 2:49PM EST | 410.00 | 6.90 | 5.40 | 9.20 | +3.31 | +92.20% | 48 | 39 | 52.07% |
| WST211217P00420000 | 2021-12-06 11:39AM EST | 420.00 | 12.50 | 8.80 | 12.90 | +6.60 | +111.86% | 19 | 22 | 50.07% |
| WST211217P00430000 | 2021-12-03 11:19AM EST | 430.00 | 14.30 | 13.90 | 17.80 | -0.40 | -2.72% | 1 | 34 | 48.61% |
| WST211217P00440000 | 2021-12-02 11:00AM EST | 440.00 | 15.75 | 19.70 | 23.60 | 0.00 | - | 1 | 17 | 46.41% |
| WST211217P00450000 | 2021-11-30 12:29PM EST | 450.00 | 14.13 | 27.50 | 31.10 | 0.00 | - | 7 | 8 | 46.75% |
| WST211217P00460000 | 2021-11-30 9:37AM EST | 460.00 | 22.50 | 36.00 | 39.70 | 0.00 | - | 2 | 12 | 48.84% |
| WST211217P00470000 | 2021-09-10 2:19PM EST | 470.00 | 30.07 | 65.50 | 68.60 | 0.00 | - | 3 | 0 | 128.31% |
| WST211217P00500000 | 2021-10-28 8:37AM EST | 500.00 | 90.60 | 59.50 | 64.50 | 0.00 | - | - | 1 | 0.00% |
| WST211217P00580000 | 2021-10-28 8:41AM EST | 580.00 | 162.80 | 139.00 | 143.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
