NYSE - Delayed Quote • USD
West Pharmaceutical Services, Inc. (WST)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:38 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240517C00320000 | 4/25/2024 1:45 PM | 320 | 50.50 | 43.30 | 48.00 | 0.00 | 0.00% | - | 1 | 64.65% |
| WST240517C00340000 | 4/26/2024 2:29 PM | 340 | 25.70 | 24.00 | 28.20 | 0.00 | 0.00% | 3 | 3 | 43.96% |
| WST240517C00360000 | 4/30/2024 1:46 PM | 360 | 11.10 | 7.60 | 12.00 | 0.00 | 0.00% | 3 | 3 | 33.99% |
| WST240517C00370000 | 5/3/2024 1:30 PM | 370 | 9.03 | 3.20 | 5.90 | 5.73 | 173.64% | 7 | 653 | 29.46% |
| WST240517C00380000 | 4/26/2024 6:35 PM | 380 | 3.70 | 0.60 | 4.90 | 0.00 | 0.00% | 16 | 13 | 38.43% |
| WST240517C00390000 | 4/25/2024 7:41 PM | 390 | 3.49 | 0.05 | 4.50 | 0.00 | 0.00% | 11 | 147 | 47.39% |
| WST240517C00400000 | 4/25/2024 7:55 PM | 400 | 1.79 | 0.00 | 4.80 | 0.00 | 0.00% | 15 | 444 | 58.44% |
| WST240517C00410000 | 4/25/2024 7:55 PM | 410 | 1.03 | 0.00 | 5.00 | 0.00 | 0.00% | 15 | 17 | 54.03% |
| WST240517C00420000 | 4/26/2024 3:16 PM | 420 | 0.43 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 96 | 45.87% |
| WST240517C00430000 | 4/23/2024 2:34 PM | 430 | 1.75 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 21 | 67.77% |
| WST240517C00440000 | 4/23/2024 5:47 PM | 440 | 2.00 | 0.00 | 4.80 | 0.00 | 0.00% | 39 | 40 | 74.44% |
| WST240517C00450000 | 5/2/2024 5:16 PM | 450 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 40 | 41 | 80.79% |
| WST240517C00470000 | 3/18/2024 3:20 PM | 470 | 2.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 92.71% |
| WST240517C00540000 | 4/22/2024 3:00 PM | 540 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 207 | 69.92% |
| WST240517C00550000 | 3/20/2024 2:13 PM | 550 | 0.55 | 0.00 | 1.75 | 0.00 | 0.00% | - | 4 | 110.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WST240517P00260000 | 4/29/2024 4:14 PM | 260 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 5 | 73.44% |
| WST240517P00320000 | 3/18/2024 4:28 PM | 320 | 2.50 | 0.10 | 4.90 | 0.00 | 0.00% | - | 1 | 61.21% |
| WST240517P00330000 | 4/18/2024 5:47 PM | 330 | 2.17 | 0.05 | 5.00 | 0.00 | 0.00% | - | 1 | 50.93% |
| WST240517P00340000 | 4/30/2024 7:59 PM | 340 | 2.65 | 0.05 | 4.40 | 0.00 | 0.00% | 4 | 1,206 | 50.31% |
| WST240517P00350000 | 4/30/2024 5:41 PM | 350 | 3.80 | 0.15 | 4.90 | 0.00 | 0.00% | 10 | 201 | 40.09% |
| WST240517P00360000 | 4/30/2024 5:34 PM | 360 | 7.00 | 3.50 | 7.00 | 0.00 | 0.00% | 5 | 34 | 34.06% |
| WST240517P00370000 | 5/3/2024 6:16 PM | 370 | 9.40 | 7.50 | 11.50 | -3.30 | -25.98% | 1 | 166 | 31.76% |
| WST240517P00380000 | 4/30/2024 1:36 PM | 380 | 26.70 | 15.50 | 18.50 | 0.00 | 0.00% | 1 | 12 | 32.53% |
| WST240517P00390000 | 4/23/2024 5:56 PM | 390 | 14.24 | 24.00 | 27.50 | 0.00 | 0.00% | 3 | 11 | 37.55% |
| WST240517P00400000 | 4/23/2024 3:37 PM | 400 | 22.00 | 32.60 | 37.50 | 0.00 | 0.00% | 2 | 0 | 46.19% |
| WST240517P00470000 | 4/25/2024 1:38 PM | 470 | 96.40 | 102.60 | 107.50 | 0.00 | 0.00% | - | 0 | 52.64% |
| WST240517P00490000 | 4/25/2024 1:44 PM | 490 | 119.80 | 122.60 | 127.50 | 0.00 | 0.00% | - | 0 | 60.16% |
| WST240517P00550000 | 4/25/2024 1:34 PM | 550 | 172.00 | 182.60 | 187.50 | 0.00 | 0.00% | - | 0 | 80.47% |
Related Tickers
TFX Teleflex Incorporated
203.01
+2.15%
RGEN Repligen Corporation
167.05
+0.44%
COO The Cooper Companies, Inc.
90.64
+0.99%
BDX Becton, Dickinson and Company
234.68
-2.36%
STVN Stevanato Group S.p.A.
26.45
-1.34%
MMSI Merit Medical Systems, Inc.
78.97
+2.53%
DIM.PA Sartorius Stedim Biotech S.A.
208.30
+1.17%
RMD ResMed Inc.
216.98
-0.54%
ATR AptarGroup, Inc.
146.81
+0.61%
LMAT LeMaitre Vascular, Inc.
74.22
+11.16%