NYSE - Delayed Quote USD
West Pharmaceutical Services, Inc. (WST)
At close: November 21 at 4:00 PM EST
Pre-Market: 4:53 AM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST241220C00175000 | 7/6/2023 6:27 PM | 175 | 214.20 | 212.00 | 216.50 | 0.00 | 0.00% | 1 | 1 | 516.37% |
| WST241220C00180000 | 9/20/2024 3:14 PM | 180 | 132.22 | 112.50 | 117.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| WST241220C00190000 | 7/25/2024 1:39 PM | 190 | 85.50 | 114.60 | 119.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| WST241220C00240000 | 8/12/2024 2:54 PM | 240 | 58.76 | 66.50 | 71.30 | 0.00 | 0.00% | - | 0 | 0.00% |
| WST241220C00250000 | 10/23/2024 4:33 PM | 250 | 44.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WST241220C00260000 | 10/22/2024 6:16 PM | 260 | 34.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WST241220C00270000 | 8/23/2024 7:36 PM | 270 | 44.50 | 45.00 | 50.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WST241220C00280000 | 7/25/2024 4:52 PM | 280 | 32.44 | 37.00 | 41.00 | 0.00 | 0.00% | 4 | 2 | 22.80% |
| WST241220C00290000 | 11/19/2024 4:26 PM | 290 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WST241220C00300000 | 10/24/2024 7:39 PM | 300 | 36.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WST241220C00310000 | 11/19/2024 8:03 PM | 310 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| WST241220C00320000 | 11/21/2024 5:03 PM | 320 | 8.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WST241220C00330000 | 11/21/2024 8:13 PM | 330 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| WST241220C00340000 | 11/15/2024 8:14 PM | 340 | 4.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| WST241220C00350000 | 11/20/2024 3:13 PM | 350 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| WST241220C00360000 | 11/13/2024 6:35 PM | 360 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 6.25% |
| WST241220C00370000 | 9/26/2024 7:14 PM | 370 | 4.00 | 0.25 | 4.40 | 0.00 | 0.00% | 1 | 6 | 51.87% |
| WST241220C00380000 | 10/15/2024 3:22 PM | 380 | 2.38 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 8 | 59.53% |
| WST241220C00390000 | 11/13/2024 4:57 PM | 390 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WST241220C00400000 | 10/24/2024 1:33 PM | 400 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WST241220C00410000 | 12/20/2023 4:36 PM | 410 | 25.70 | 14.10 | 19.00 | 0.00 | 0.00% | 1 | 4 | 119.60% |
| WST241220C00420000 | 2/12/2024 4:07 PM | 420 | 46.50 | 29.80 | 33.00 | 0.00 | 0.00% | 3 | 13 | 170.91% |
| WST241220C00430000 | 11/6/2024 3:13 PM | 430 | 2.68 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| WST241220C00440000 | 10/28/2024 1:37 PM | 440 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220C00450000 | 10/28/2024 1:37 PM | 450 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220C00460000 | 10/28/2024 1:37 PM | 460 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220C00470000 | 10/21/2024 1:30 PM | 470 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 25.00% |
| WST241220C00490000 | 10/28/2024 1:38 PM | 490 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220C00500000 | 10/21/2024 1:30 PM | 500 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220C00510000 | 10/17/2024 1:30 PM | 510 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 100.24% |
| WST241220C00520000 | 10/28/2024 1:38 PM | 520 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 575 | 0 | 25.00% |
| WST241220C00540000 | 10/28/2024 1:38 PM | 540 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| WST241220C00560000 | 10/21/2024 1:30 PM | 560 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WST241220C00580000 | 10/30/2024 7:05 PM | 580 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| WST241220C00600000 | 10/21/2024 1:30 PM | 600 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST241220P00160000 | 7/15/2024 1:49 PM | 160 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 156.42% |
| WST241220P00165000 | 10/10/2024 1:30 PM | 165 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 150.42% |
| WST241220P00170000 | 10/10/2024 1:30 PM | 170 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 144.58% |
| WST241220P00175000 | 10/10/2024 1:30 PM | 175 | 0.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 138.92% |
| WST241220P00185000 | 10/10/2024 1:30 PM | 185 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 128.04% |
| WST241220P00190000 | 10/10/2024 1:30 PM | 190 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 122.80% |
| WST241220P00195000 | 10/10/2024 1:30 PM | 195 | 0.70 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 117.69% |
| WST241220P00200000 | 10/28/2024 1:48 PM | 200 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220P00210000 | 10/10/2024 1:30 PM | 210 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 103.02% |
| WST241220P00220000 | 10/10/2024 1:30 PM | 220 | 1.95 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 93.73% |
| WST241220P00230000 | 9/12/2024 2:48 PM | 230 | 2.48 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 84.75% |
| WST241220P00240000 | 11/4/2024 4:15 PM | 240 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220P00250000 | 10/24/2024 1:38 PM | 250 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| WST241220P00260000 | 8/12/2024 2:54 PM | 260 | 10.76 | 4.20 | 9.00 | 0.00 | 0.00% | 2 | 0 | 82.22% |
| WST241220P00270000 | 11/18/2024 2:31 PM | 270 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WST241220P00280000 | 11/19/2024 8:46 PM | 280 | 2.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| WST241220P00290000 | 11/21/2024 4:59 PM | 290 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| WST241220P00300000 | 11/19/2024 8:01 PM | 300 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| WST241220P00310000 | 11/19/2024 7:07 PM | 310 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 3.13% |
| WST241220P00320000 | 11/14/2024 6:35 PM | 320 | 3.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.39% |
| WST241220P00330000 | 11/14/2024 6:35 PM | 330 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WST241220P00340000 | 11/11/2024 5:11 PM | 340 | 14.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WST241220P00350000 | 11/13/2024 7:05 PM | 350 | 15.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| WST241220P00360000 | 8/19/2024 7:55 PM | 360 | 60.73 | 51.10 | 56.00 | 0.00 | 0.00% | 1 | 45 | 78.67% |
| WST241220P00370000 | 6/28/2024 2:04 PM | 370 | 48.00 | 83.00 | 88.00 | 0.00 | 0.00% | 1 | 31 | 149.75% |
| WST241220P00380000 | 6/5/2024 7:32 PM | 380 | 65.40 | 59.50 | 64.50 | 0.00 | 0.00% | 1 | 32 | 50.65% |
| WST241220P00390000 | 10/24/2024 1:37 PM | 390 | 52.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| WST241220P00400000 | 6/13/2024 2:17 PM | 400 | 67.10 | 77.00 | 82.00 | 0.00 | 0.00% | 25 | 22 | 60.86% |
| WST241220P00410000 | 11/1/2023 4:40 PM | 410 | 94.39 | 62.50 | 67.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WST241220P00430000 | 8/30/2023 4:40 PM | 430 | 50.10 | 55.30 | 58.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| WST241220P00440000 | 10/25/2023 6:34 PM | 440 | 87.50 | 85.00 | 89.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| WST241220P00450000 | 8/30/2023 5:46 PM | 450 | 61.00 | 67.20 | 70.90 | 0.00 | 0.00% | 2 | 10 | 0.00% |
| WST241220P00460000 | 8/30/2023 6:08 PM | 460 | 67.40 | 74.90 | 78.40 | 0.00 | 0.00% | - | 7 | 0.00% |
| WST241220P00520000 | 4/25/2024 1:34 PM | 520 | 142.00 | 186.50 | 191.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| WST241220P00540000 | 4/25/2024 1:34 PM | 540 | 162.00 | 206.20 | 211.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
COO The Cooper Companies, Inc.
99.91
+0.84%
RGEN Repligen Corporation
141.76
+2.06%
TFX Teleflex Incorporated
190.64
+1.71%
ALGN Align Technology, Inc.
228.21
+1.94%
RMD ResMed Inc.
243.60
+0.85%
BDX Becton, Dickinson and Company
225.45
+1.38%
STVN Stevanato Group S.p.A.
19.62
+7.39%
ALC Alcon Inc.
85.57
+0.08%
ATR AptarGroup, Inc.
169.88
+0.68%
AVTR Avantor, Inc.
20.36
+1.09%