Advertisement
West Pharmaceutical Services, Inc. (WST)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 10:57AM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST241220C00175000 | 2023-07-06 1:27PM EST | 175.00 | 214.20 | 212.00 | 216.50 | 0.00 | - | 1 | 1 | 512.88% |
| WST241220C00180000 | 2024-09-20 10:14AM EST | 180.00 | 132.22 | 112.50 | 117.00 | 0.00 | - | 2 | 2 | 0.00% |
| WST241220C00190000 | 2024-07-25 8:39AM EST | 190.00 | 85.50 | 114.60 | 119.50 | 0.00 | - | 1 | 1 | 0.00% |
| WST241220C00240000 | 2024-08-12 9:54AM EST | 240.00 | 58.76 | 66.50 | 71.30 | 0.00 | - | - | 0 | 0.00% |
| WST241220C00250000 | 2024-10-23 11:33AM EST | 250.00 | 44.00 | 71.10 | 76.00 | 0.00 | - | 2 | 0 | 64.28% |
| WST241220C00260000 | 2024-10-22 1:16PM EST | 260.00 | 34.30 | 60.60 | 65.50 | 0.00 | - | 2 | 1 | 52.30% |
| WST241220C00270000 | 2024-08-23 2:36PM EST | 270.00 | 44.50 | 45.00 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
| WST241220C00280000 | 2024-07-25 11:52AM EST | 280.00 | 32.44 | 37.00 | 41.00 | 0.00 | - | 4 | 2 | 0.00% |
| WST241220C00290000 | 2024-11-19 11:26AM EST | 290.00 | 21.50 | 32.10 | 37.00 | 0.00 | - | 1 | 4 | 48.37% |
| WST241220C00300000 | 2024-10-24 2:39PM EST | 300.00 | 36.50 | 24.00 | 29.00 | 0.00 | - | 5 | 17 | 45.53% |
| WST241220C00310000 | 2024-11-19 3:03PM EST | 310.00 | 9.50 | 17.00 | 20.80 | 0.00 | - | 5 | 204 | 40.11% |
| WST241220C00320000 | 2024-11-21 12:03PM EST | 320.00 | 14.00 | 10.60 | 15.00 | +6.00 | +75.00% | 1 | 421 | 39.30% |
| WST241220C00330000 | 2024-11-21 3:13PM EST | 330.00 | 6.75 | 6.60 | 10.40 | 0.00 | - | 10 | 44 | 38.76% |
| WST241220C00340000 | 2024-11-15 3:14PM EST | 340.00 | 4.18 | 2.50 | 7.30 | 0.00 | - | 2 | 35 | 39.53% |
| WST241220C00350000 | 2024-11-20 10:13AM EST | 350.00 | 1.00 | 0.50 | 5.00 | 0.00 | - | 2 | 69 | 40.14% |
| WST241220C00360000 | 2024-11-13 1:35PM EST | 360.00 | 6.50 | 0.00 | 4.80 | 0.00 | - | 21 | 140 | 46.45% |
| WST241220C00370000 | 2024-09-26 2:14PM EST | 370.00 | 4.00 | 0.25 | 4.40 | 0.00 | - | 1 | 6 | 51.29% |
| WST241220C00380000 | 2024-10-15 10:22AM EST | 380.00 | 2.38 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 58.97% |
| WST241220C00390000 | 2024-11-13 11:57AM EST | 390.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 52.67% |
| WST241220C00400000 | 2024-10-24 8:33AM EST | 400.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 1 | 35 | 57.52% |
| WST241220C00410000 | 2023-12-20 11:36AM EST | 410.00 | 25.70 | 14.10 | 19.00 | 0.00 | - | 1 | 4 | 118.90% |
| WST241220C00420000 | 2024-02-12 11:07AM EST | 420.00 | 46.50 | 29.80 | 33.00 | 0.00 | - | 3 | 13 | 170.09% |
| WST241220C00430000 | 2024-11-06 10:13AM EST | 430.00 | 2.68 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 70.80% |
| WST241220C00440000 | 2024-10-28 8:37AM EST | 440.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 74.88% |
| WST241220C00450000 | 2024-10-28 8:37AM EST | 450.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 26 | 78.81% |
| WST241220C00460000 | 2024-10-28 8:37AM EST | 460.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 82.59% |
| WST241220C00470000 | 2024-10-21 8:30AM EST | 470.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 32 | 2 | 86.27% |
| WST241220C00490000 | 2024-10-28 8:38AM EST | 490.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 93.25% |
| WST241220C00500000 | 2024-10-21 8:30AM EST | 500.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 96.58% |
| WST241220C00510000 | 2024-10-17 8:30AM EST | 510.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 99.82% |
| WST241220C00520000 | 2024-10-28 8:38AM EST | 520.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 575 | 576 | 102.97% |
| WST241220C00540000 | 2024-10-28 8:38AM EST | 540.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 109.01% |
| WST241220C00560000 | 2024-10-21 8:30AM EST | 560.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 114.75% |
| WST241220C00580000 | 2024-10-30 2:05PM EST | 580.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 120.22% |
| WST241220C00600000 | 2024-10-21 8:30AM EST | 600.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.43% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST241220P00160000 | 2024-07-15 8:49AM EST | 160.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 156.79% |
| WST241220P00165000 | 2024-10-10 8:30AM EST | 165.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 150.81% |
| WST241220P00170000 | 2024-10-10 8:30AM EST | 170.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.97% |
| WST241220P00175000 | 2024-10-10 8:30AM EST | 175.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 139.31% |
| WST241220P00185000 | 2024-10-10 8:30AM EST | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 128.44% |
| WST241220P00190000 | 2024-10-10 8:30AM EST | 190.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.19% |
| WST241220P00195000 | 2024-10-10 8:30AM EST | 195.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 118.09% |
| WST241220P00200000 | 2024-10-28 8:48AM EST | 200.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 113.09% |
| WST241220P00210000 | 2024-10-10 8:30AM EST | 210.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 103.42% |
| WST241220P00220000 | 2024-10-10 8:30AM EST | 220.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.14% |
| WST241220P00230000 | 2024-09-12 9:48AM EST | 230.00 | 2.48 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.18% |
| WST241220P00240000 | 2024-11-04 11:15AM EST | 240.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 76.50% |
| WST241220P00250000 | 2024-10-24 8:38AM EST | 250.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 68.07% |
| WST241220P00260000 | 2024-08-12 9:54AM EST | 260.00 | 10.76 | 4.20 | 9.00 | 0.00 | - | 2 | 3 | 82.76% |
| WST241220P00270000 | 2024-11-18 9:31AM EST | 270.00 | 1.05 | 0.00 | 3.50 | 0.00 | - | 1 | 11 | 58.02% |
| WST241220P00280000 | 2024-11-19 3:46PM EST | 280.00 | 2.82 | 0.25 | 5.00 | 0.00 | - | 1 | 27 | 56.26% |
| WST241220P00290000 | 2024-11-21 11:59AM EST | 290.00 | 2.55 | 0.50 | 5.00 | 0.00 | - | 1 | 1,171 | 46.93% |
| WST241220P00300000 | 2024-11-19 3:01PM EST | 300.00 | 7.80 | 0.50 | 5.40 | 0.00 | - | 1 | 52 | 38.83% |
| WST241220P00310000 | 2024-11-19 2:07PM EST | 310.00 | 11.50 | 3.50 | 7.90 | 0.00 | - | 1 | 198 | 36.32% |
| WST241220P00320000 | 2024-11-14 1:35PM EST | 320.00 | 3.73 | 7.20 | 11.40 | 0.00 | - | 2 | 59 | 33.83% |
| WST241220P00330000 | 2024-11-14 1:35PM EST | 330.00 | 6.73 | 13.00 | 16.80 | 0.00 | - | 1 | 452 | 33.20% |
| WST241220P00340000 | 2024-11-11 12:11PM EST | 340.00 | 14.25 | 19.50 | 24.50 | 0.00 | - | 2 | 11 | 35.93% |
| WST241220P00350000 | 2024-11-13 2:05PM EST | 350.00 | 15.70 | 27.60 | 32.50 | 0.00 | - | 3 | 6 | 37.02% |
| WST241220P00360000 | 2024-08-19 2:55PM EST | 360.00 | 60.73 | 51.10 | 56.00 | 0.00 | - | 1 | 45 | 80.15% |
| WST241220P00370000 | 2024-06-28 9:04AM EST | 370.00 | 48.00 | 83.00 | 88.00 | 0.00 | - | 1 | 31 | 150.89% |
| WST241220P00380000 | 2024-06-05 2:32PM EST | 380.00 | 65.40 | 59.50 | 64.50 | 0.00 | - | 1 | 32 | 53.80% |
| WST241220P00390000 | 2024-10-24 8:37AM EST | 390.00 | 52.50 | 66.00 | 71.00 | 0.00 | - | 1 | 3 | 54.02% |
| WST241220P00400000 | 2024-06-13 9:17AM EST | 400.00 | 67.10 | 77.00 | 82.00 | 0.00 | - | 25 | 22 | 64.40% |
| WST241220P00410000 | 2023-11-01 11:40AM EST | 410.00 | 94.39 | 62.50 | 67.00 | 0.00 | - | 2 | 0 | 0.00% |
| WST241220P00430000 | 2023-08-30 11:40AM EST | 430.00 | 50.10 | 55.30 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| WST241220P00440000 | 2023-10-25 1:34PM EST | 440.00 | 87.50 | 85.00 | 89.00 | 0.00 | - | 2 | 0 | 0.00% |
| WST241220P00450000 | 2023-08-30 12:46PM EST | 450.00 | 61.00 | 67.20 | 70.90 | 0.00 | - | 2 | 10 | 0.00% |
| WST241220P00460000 | 2023-08-30 1:08PM EST | 460.00 | 67.40 | 74.90 | 78.40 | 0.00 | - | - | 7 | 0.00% |
| WST241220P00520000 | 2024-04-25 8:34AM EST | 520.00 | 142.00 | 186.50 | 191.00 | 0.00 | - | - | 0 | 0.00% |
| WST241220P00540000 | 2024-04-25 8:34AM EST | 540.00 | 162.00 | 206.20 | 211.00 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.