UK markets open in 4 hours 43 minutes
NIKKEI 225
26,202.57 -708.63 (-2.63%) HANG SENG
20,030.80 -613.48 (-2.97%) CRUDE OIL
110.15 +0.56 (+0.51%) GOLD FUTURES
1,813.70 -2.20 (-0.12%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,255.82 -1,277.70 (-5.21%)
West Pharmaceutical Services, Inc. (WST)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220520C00230000 | 2022-04-26 9:37AM EDT | 230.00 | 119.70 | 62.00 | 66.10 | 0.00 | - | - | 2 | 128.91% |
| WST220520C00250000 | 2022-04-28 9:30AM EDT | 250.00 | 81.50 | 52.50 | 57.40 | 0.00 | - | - | 0 | 344.38% |
| WST220520C00260000 | 2022-04-18 3:25PM EDT | 260.00 | 114.50 | 32.20 | 37.00 | 0.00 | - | - | 5 | 107.81% |
| WST220520C00270000 | 2022-05-04 12:28PM EDT | 270.00 | 38.14 | 22.50 | 27.00 | 0.00 | - | - | 2 | 85.64% |
| WST220520C00290000 | 2022-05-10 3:00PM EDT | 290.00 | 13.78 | 4.50 | 9.10 | 0.00 | - | 2 | 0 | 52.34% |
| WST220520C00300000 | 2022-05-18 12:39PM EDT | 300.00 | 2.00 | 0.05 | 4.80 | -6.77 | -77.19% | 1 | 3 | 55.20% |
| WST220520C00310000 | 2022-05-12 9:47AM EDT | 310.00 | 2.55 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 77.22% |
| WST220520C00320000 | 2022-05-09 9:59AM EDT | 320.00 | 2.83 | 0.05 | 4.70 | 0.00 | - | 1 | 21 | 118.21% |
| WST220520C00330000 | 2022-05-17 9:50AM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 40 | 144.92% |
| WST220520C00340000 | 2022-05-04 1:07PM EDT | 340.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 169.63% |
| WST220520C00350000 | 2022-04-29 11:58AM EDT | 350.00 | 3.10 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 162.01% |
| WST220520C00360000 | 2022-04-18 12:11AM EDT | 360.00 | 33.13 | 0.00 | 4.80 | 0.00 | - | - | 1 | 212.79% |
| WST220520C00370000 | 2022-05-02 1:15PM EDT | 370.00 | 1.88 | 0.05 | 4.70 | 0.00 | - | 1 | 2 | 232.18% |
| WST220520C00380000 | 2022-04-29 3:18PM EDT | 380.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 251.86% |
| WST220520C00390000 | 2022-04-22 11:32AM EDT | 390.00 | 4.54 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 270.02% |
| WST220520C00400000 | 2022-04-22 3:19PM EDT | 400.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 287.40% |
| WST220520C00410000 | 2022-05-18 11:48AM EDT | 410.00 | 0.10 | 0.00 | 0.15 | -3.65 | -97.33% | 17 | 3 | 175.78% |
| WST220520C00420000 | 2022-04-20 11:50AM EDT | 420.00 | 2.82 | 0.00 | 4.80 | 0.00 | - | 27 | 117 | 320.12% |
| WST220520C00430000 | 2022-04-20 11:50AM EDT | 430.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 268.36% |
| WST220520C00440000 | 2022-04-19 12:44PM EDT | 440.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 3 | 16 | 281.25% |
| WST220520C00450000 | 2022-04-27 12:34PM EDT | 450.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 1 | 28 | 368.07% |
| WST220520C00460000 | 2022-05-09 1:20PM EDT | 460.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 338 | 378.81% |
| WST220520C00470000 | 2022-05-11 12:53PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 94 | 153 | 214.06% |
| WST220520C00480000 | 2022-04-12 2:25PM EDT | 480.00 | 0.83 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 405.37% |
| WST220520C00500000 | 2022-05-13 1:13PM EDT | 500.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 3 | 5 | 433.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST220520P00210000 | 2022-04-28 1:56PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 175.78% |
| WST220520P00250000 | 2022-04-25 1:30PM EDT | 250.00 | 1.42 | 0.00 | 5.00 | 0.00 | - | 3 | 2 | 193.60% |
| WST220520P00280000 | 2022-05-05 9:40AM EDT | 280.00 | 1.25 | 0.00 | 4.20 | 0.00 | - | - | 0 | 82.37% |
| WST220520P00290000 | 2022-04-28 10:28AM EDT | 290.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 1 | 51.86% |
| WST220520P00300000 | 2022-05-02 11:22AM EDT | 300.00 | 7.10 | 5.30 | 10.00 | 0.00 | - | 1 | 2 | 74.98% |
| WST220520P00310000 | 2022-05-11 10:12AM EDT | 310.00 | 17.75 | 13.70 | 18.40 | 0.00 | - | 2 | 5 | 89.55% |
| WST220520P00320000 | 2022-05-02 3:13PM EDT | 320.00 | 17.00 | 23.60 | 28.00 | 0.00 | - | 1 | 1 | 111.62% |
| WST220520P00330000 | 2022-05-02 10:04AM EDT | 330.00 | 21.82 | 33.80 | 38.00 | 0.00 | - | 2 | 0 | 137.11% |
| WST220520P00340000 | 2022-04-28 12:12PM EDT | 340.00 | 29.70 | 45.40 | 48.50 | 0.00 | - | 3 | 5 | 132.91% |
| WST220520P00350000 | 2022-05-17 9:49AM EDT | 350.00 | 41.40 | 53.90 | 58.00 | 0.00 | - | 1 | 1 | 182.47% |
| WST220520P00360000 | 2022-04-22 11:53AM EDT | 360.00 | 19.00 | 63.70 | 68.00 | 0.00 | - | 1 | 1 | 203.13% |
| WST220520P00370000 | 2022-05-03 10:44AM EDT | 370.00 | 57.00 | 73.70 | 78.00 | 0.00 | - | 1 | 0 | 222.61% |
| WST220520P00380000 | 2022-04-26 1:22PM EDT | 380.00 | 47.39 | 83.70 | 88.00 | 0.00 | - | 1 | 3 | 241.21% |
| WST220520P00390000 | 2022-05-11 12:09PM EDT | 390.00 | 93.38 | 93.50 | 98.00 | 0.00 | - | 1 | 9 | 258.89% |
| WST220520P00400000 | 2022-04-18 12:11AM EDT | 400.00 | 23.65 | 93.00 | 97.50 | 0.00 | - | - | 0 | 0.00% |
| WST220520P00410000 | 2022-04-06 2:27PM EDT | 410.00 | 21.90 | 101.50 | 106.00 | 0.00 | - | - | 0 | 0.00% |
| WST220520P00420000 | 2022-04-28 9:35AM EDT | 420.00 | 95.00 | 123.20 | 128.00 | 0.00 | - | 1 | 0 | 307.81% |
| WST220520P00430000 | 2022-03-29 11:10AM EDT | 430.00 | 26.71 | 116.90 | 121.00 | 0.00 | - | 2 | 2 | 0.00% |
| WST220520P00440000 | 2022-04-13 10:30AM EDT | 440.00 | 58.35 | 132.50 | 137.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
