Western Midstream Partners, LP (WES)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517C00020000 | 2024-01-30 3:46PM EDT | 20.00 | 10.40 | 12.10 | 16.00 | 0.00 | - | 10 | 0 | 131.64% |
| WES240517C00025000 | 2024-01-19 4:59PM EDT | 25.00 | 3.25 | 3.50 | 7.00 | 0.00 | - | 15 | 0 | 0.00% |
| WES240517C00026000 | 2024-04-16 10:24AM EDT | 26.00 | 7.81 | 8.60 | 12.00 | 0.00 | - | 8 | 23 | 106.64% |
| WES240517C00027000 | 2024-01-30 10:41AM EDT | 27.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| WES240517C00028000 | 2024-04-01 9:37AM EDT | 28.00 | 7.54 | 6.50 | 10.00 | 0.00 | - | 2 | 94 | 84.38% |
| WES240517C00029000 | 2024-04-18 12:44PM EDT | 29.00 | 7.00 | 4.80 | 8.20 | +1.11 | +18.85% | 1 | 504 | 120.90% |
| WES240517C00030000 | 2024-04-24 3:41PM EDT | 30.00 | 6.50 | 3.80 | 6.80 | 0.00 | - | 10 | 646 | 92.87% |
| WES240517C00031000 | 2024-04-22 10:41AM EDT | 31.00 | 4.72 | 3.30 | 7.00 | 0.00 | - | 164 | 120 | 52.15% |
| WES240517C00032000 | 2024-04-11 10:12AM EDT | 32.00 | 3.50 | 3.60 | 4.10 | 0.00 | - | 4 | 1,364 | 41.11% |
| WES240517C00033000 | 2024-04-24 10:13AM EDT | 33.00 | 2.90 | 2.40 | 4.90 | 0.00 | - | 3 | 297 | 55.42% |
| WES240517C00034000 | 2024-04-23 2:22PM EDT | 34.00 | 1.50 | 0.15 | 2.75 | 0.00 | - | 1 | 8 | 48.00% |
| WES240517C00035000 | 2024-04-25 9:58AM EDT | 35.00 | 0.95 | 0.85 | 3.10 | -0.15 | -13.64% | 4 | 290 | 76.07% |
| WES240517C00036000 | 2024-04-25 3:37PM EDT | 36.00 | 0.45 | 0.35 | 0.50 | -0.05 | -10.00% | 17 | 3,416 | 15.82% |
| WES240517C00037000 | 2024-04-24 3:27PM EDT | 37.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 267 | 18.65% |
| WES240517C00038000 | 2024-04-24 3:37PM EDT | 38.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 663 | 22.17% |
| WES240517C00039000 | 2024-03-25 3:43PM EDT | 39.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 43.65% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WES240517P00020000 | 2023-12-18 4:03PM EDT | 20.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 5 | 9 | 132.81% |
| WES240517P00021000 | 2024-01-29 4:37PM EDT | 21.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 141.41% |
| WES240517P00023000 | 2024-04-18 1:10PM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 112 | 100.39% |
| WES240517P00024000 | 2024-04-09 12:23PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 82.03% |
| WES240517P00025000 | 2024-04-17 9:39AM EDT | 25.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 1,649 | 79.69% |
| WES240517P00026000 | 2024-04-16 9:56AM EDT | 26.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 1,726 | 82.81% |
| WES240517P00027000 | 2024-04-23 10:20AM EDT | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 249 | 74.80% |
| WES240517P00028000 | 2024-04-08 2:49PM EDT | 28.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 188 | 61.52% |
| WES240517P00029000 | 2024-04-17 11:40AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 18 | 54.30% |
| WES240517P00030000 | 2024-03-28 11:08AM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 4 | 12 | 57.42% |
| WES240517P00031000 | 2024-04-04 2:49PM EDT | 31.00 | 0.14 | 0.00 | 2.20 | 0.00 | - | 20 | 17 | 89.26% |
| WES240517P00032000 | 2024-04-22 12:13PM EDT | 32.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 458 | 36.82% |
| WES240517P00033000 | 2024-04-24 2:39PM EDT | 33.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 4 | 100 | 32.03% |
| WES240517P00034000 | 2024-04-22 9:36AM EDT | 34.00 | 0.61 | 0.30 | 0.40 | 0.00 | - | 1 | 311 | 31.93% |
| WES240517P00035000 | 2024-04-25 1:51PM EDT | 35.00 | 0.70 | 0.65 | 0.80 | -0.16 | -18.60% | 2 | 31 | 34.28% |
| WES240517P00036000 | 2024-04-25 2:22PM EDT | 36.00 | 1.18 | 0.60 | 3.50 | -0.32 | -21.33% | 2 | 28 | 56.54% |
| WES240517P00040000 | 2024-04-01 12:29PM EDT | 40.00 | 4.88 | 2.85 | 7.00 | +0.38 | +8.44% | 4 | 12 | 62.06% |
© 2024 Yahoo. All rights reserved.