Westlake Corp.

NYS: WLK

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 17, 2022, 5:24 p.m.

WLK
/zigman2/quotes/204882520/composite

$

135.93

Change

-0.36 -0.26%

Volume

Volume 3,172

Quotes are delayed by 20 min

/zigman2/quotes/204882520/composite

Previous close

$ 131.87

$ 136.29

Change

+4.42 +3.35%

Day low

Day high

$133.49

$137.14

Open

52 week low

52 week high

$78.06

$141.19

Open

OPTION CHAIN FOR WESTLAKE CORP.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 20, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.90 78.40 60.00 quote 0.05 0.00 0.00 0.00 0.20 24.00
quote 0.00 0.00 0.00 68.80 73.50 65.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.80 68.50 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.90 63.40 75.00 quote 0.05 0.00 0.00 0.00 0.05 84.00
quote 0.00 0.00 0.00 54.00 58.50 80.00 quote 0.10 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 49.00 53.50 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 40.60 0.00 0.00 44.00 48.50 6.00 90.00 quote 0.20 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 39.00 43.40 95.00 quote 0.66 0.00 0.00 0.00 4.80 20.00
quote 34.80 6.88 1.00 34.00 38.50 1.00 100.00 quote 0.13 0.00 0.00 0.00 0.10 27.00
quote 15.10 0.00 0.00 29.00 33.40 4.00 105.00 quote 0.65 0.00 0.00 0.00 4.80 22.00
quote 9.65 0.00 0.00 24.10 28.40 5.00 110.00 quote 0.50 0.00 0.00 0.00 0.65 140.00
quote 13.50 0.00 0.00 19.10 23.50 5.00 115.00 quote 0.05 -0.40 3.00 0.00 4.80 188.00
quote 13.20 0.00 0.00 15.50 16.60 115.00 120.00 quote 0.20 -0.95 4.00 0.00 1.50 33.00
quote 3.20 0.00 0.00 9.60 13.80 45.00 125.00 quote 0.32 -0.38 11.00 0.00 0.45 46.00
quote 4.70 0.90 1.00 6.20 7.60 164.00 130.00 quote 0.90 -1.45 17.00 0.25 2.25 287.00
quote 3.00 1.20 18.00 2.45 3.20 1,160 135.00 quote 2.30 -4.90 16.00 1.40 2.20 22.00
136.29 Current price as of 5/17/2022 04:00:02 PM
quote 0.75 0.35 2.00 0.55 1.25 143.00 140.00 quote 11.09 0.00 0.00 4.40 5.30 9.00
quote 1.66 0.00 0.00 0.00 1.45 33.00 145.00 quote 12.20 0.00 0.00 6.90 11.00 1.00
quote 1.10 0.00 0.00 0.05 0.75 15.00 150.00 quote 0.00 0.00 0.00 11.70 16.00
quote 0.31 0.00 0.00 0.00 4.50 1.00 155.00 quote 0.00 0.00 0.00 16.60 21.20
quote 0.34 0.00 0.00 0.00 4.80 4.00 160.00 quote 0.00 0.00 0.00 21.50 26.40
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 26.50 31.20
quote 0.05 0.00 0.00 0.00 0.55 3.00 170.00 quote 0.00 0.00 0.00 31.50 36.20
quote 0.05 -0.05 1.00 0.00 0.10 76.00 175.00 quote 0.00 0.00 0.00 36.50 41.20

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 68.80 73.50 65.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 64.00 68.50 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 59.00 63.50 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 54.00 58.50 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 49.00 53.50 85.00 quote 0.65 0.00 0.00 0.05 0.40 3.00
quote 0.00 0.00 0.00 44.20 48.50 90.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 39.30 43.40 95.00 quote 0.00 0.00 0.00 0.00 2.30
quote 24.05 0.00 0.00 34.50 38.90 6.00 100.00 quote 1.34 0.00 0.00 0.15 0.70 1.00
quote 0.00 0.00 0.00 29.70 33.80 105.00 quote 0.70 -1.20 9.00 0.20 0.60 21.00
quote 16.13 0.00 0.00 25.10 28.90 12.00 110.00 quote 1.50 -0.50 2.00 0.30 3.50 11.00
quote 11.80 0.00 0.00 21.20 24.10 3.00 115.00 quote 1.25 -1.85 3.00 0.35 1.50 10.00
quote 0.00 0.00 0.00 17.20 18.60 120.00 quote 1.71 -0.99 1.00 1.15 2.65 16.00
quote 11.10 0.00 0.00 12.30 13.90 31.00 125.00 quote 2.27 -2.23 4.00 2.15 2.95 40.00
quote 10.10 3.40 1.00 9.40 10.30 43.00 130.00 quote 4.17 -1.03 2.00 3.40 4.20 54.00
quote 6.60 2.20 21.00 6.30 7.60 36.00 135.00 quote 6.17 -6.03 2.00 5.30 6.40 10.00
136.29 Current price as of 5/17/2022 04:00:02 PM
quote 4.00 0.70 10.00 3.90 4.90 28.00 140.00 quote 8.40 0.00 0.00 7.80 8.80 6.00
quote 2.85 0.65 3.00 2.35 3.30 28.00 145.00 quote 0.00 0.00 0.00 11.20 12.10
quote 2.10 0.00 0.00 1.35 1.95 2.00 150.00 quote 0.00 0.00 0.00 15.10 15.90
quote 1.30 0.00 0.00 0.70 1.35 3.00 155.00 quote 0.00 0.00 0.00 19.00 21.50
quote 0.45 -0.65 10.00 0.35 0.80 10.00 160.00 quote 0.00 0.00 0.00 22.00 26.20
quote 0.00 0.00 0.00 0.10 0.70 165.00 quote 0.00 0.00 0.00 27.00 31.50
quote 0.00 0.00 0.00 0.10 0.50 170.00 quote 0.00 0.00 0.00 31.60 36.20
quote 0.00 0.00 0.00 0.00 0.60 175.00 quote 0.00 0.00 0.00 36.60 41.30

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 84.00 88.50 50.00 quote 1.35 0.00 0.00 0.00 0.80 10.00
quote 0.00 0.00 0.00 79.00 83.50 55.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 74.20 78.30 60.00 quote 0.00 0.00 0.00 0.00 1.55
quote 0.00 0.00 0.00 69.50 73.90 65.00 quote 1.00 0.00 0.00 0.00 0.50 3.00
quote 40.68 0.00 0.00 64.20 69.00 2.00 70.00 quote 1.80 0.00 0.00 0.05 4.80 678.00
quote 0.00 0.00 0.00 59.20 64.00 75.00 quote 0.60 0.00 0.00 0.15 0.55 262.00
quote 36.97 0.00 0.00 54.40 59.00 4.00 80.00 quote 0.40 -1.99 5.00 0.20 0.65 154.00
quote 22.60 0.00 0.00 49.40 54.00 8.00 85.00 quote 0.65 0.00 0.00 0.20 0.95 27.00
quote 0.00 0.00 0.00 44.20 49.00 90.00 quote 0.00 0.00 0.00 0.45 0.90
quote 7.30 0.00 0.00 40.00 43.90 1.00 95.00 quote 8.70 0.00 0.00 0.00 0.85 1.00
quote 28.45 0.00 0.00 35.00 38.80 5.00 100.00 quote 2.50 0.00 0.00 0.25 0.95 47.00
quote 23.84 0.00 0.00 30.50 34.10 6.00 105.00 quote 0.00 0.00 0.00 0.55 1.30
quote 23.75 -4.25 2.00 27.20 28.50 92.00 110.00 quote 1.89 0.07 5.00 0.50 1.90 44.00
quote 25.20 0.00 0.00 21.90 24.50 53.00 115.00 quote 1.97 -2.78 5.00 1.70 3.10 32.00
quote 16.00 0.00 0.00 18.60 20.40 144.00 120.00 quote 2.73 -3.65 5.00 2.45 3.20 17.00
quote 12.88 0.68 1.00 14.90 16.30 140.00 125.00 quote 9.70 0.00 0.00 3.60 4.50 60.00
quote 11.50 0.60 4.00 11.40 12.90 235.00 130.00 quote 10.60 0.00 0.00 5.10 6.70 24.00
quote 8.20 1.00 2.00 8.40 10.00 36.00 135.00 quote 13.60 0.00 0.00 7.10 8.00 9.00
136.29 Current price as of 5/17/2022 04:00:02 PM
quote 5.10 0.90 4.00 5.90 7.40 42.00 140.00 quote 10.00 0.00 0.00 9.60 11.40 6.00
quote 6.90 0.00 0.00 4.00 5.10 10.00 145.00 quote 0.00 0.00 0.00 12.70 13.80
quote 1.87 0.00 0.00 2.85 3.60 3.00 150.00 quote 0.00 0.00 0.00 16.40 17.80
quote 0.00 0.00 0.00 1.75 2.85 155.00 quote 19.80 0.00 0.00 20.20 21.20 1.00
quote 0.00 0.00 0.00 1.10 1.70 160.00 quote 0.00 0.00 0.00 24.60 26.30
quote 0.00 0.00 0.00 0.65 1.80 165.00 quote 0.00 0.00 0.00 27.00 31.50
quote 0.00 0.00 0.00 0.45 1.20 170.00 quote 0.00 0.00 0.00 32.20 36.10
quote 0.00 0.00 0.00 0.00 1.60 175.00 quote 39.40 0.00 0.00 37.20 40.40 5.00
quote 1.00 0.00 0.00 0.00 1.50 10.00 180.00 quote 0.00 0.00 0.00 41.60 46.30
quote 0.00 0.00 0.00 0.10 0.50 185.00 quote 0.00 0.00 0.00 46.60 50.80

September, 2022 Options

Hide
CALLS PUTS
Expires September 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 84.20 89.00 50.00 quote 0.65 0.00 0.00 0.00 1.40 1.00
quote 0.00 0.00 0.00 79.30 83.90 55.00 quote 1.12 0.00 0.00 0.00 0.75 1.00
quote 47.40 0.00 0.00 74.20 79.00 4.00 60.00 quote 1.30 0.00 0.00 0.00 0.90 6.00
quote 0.00 0.00 0.00 69.50 74.00 65.00 quote 0.00 0.00 0.00 0.00 1.05
quote 47.00 0.00 0.00 64.90 69.40 5.00 70.00 quote 2.10 0.00 0.00 0.00 1.10 308.00
quote 0.00 0.00 0.00 59.70 64.50 75.00 quote 4.30 0.00 0.00 0.00 1.30 2.00
quote 60.97 0.00 0.00 55.20 59.50 32.00 80.00 quote 1.75 0.00 0.00 0.00 1.55 10.00
quote 20.60 0.00 0.00 51.10 54.30 13.00 85.00 quote 2.00 0.00 0.00 1.00 2.35 11.00
quote 40.62 0.00 0.00 46.50 49.60 5.00 90.00 quote 3.50 0.00 0.00 1.35 2.60 42.00
quote 0.00 0.00 0.00 41.30 45.40 95.00 quote 2.10 -5.00 4.00 0.80 2.40 53.00
quote 28.45 0.00 0.00 38.40 39.30 18.00 100.00 quote 2.90 0.00 0.00 1.75 2.75 8.00
quote 10.76 0.00 0.00 33.90 35.30 5.00 105.00 quote 0.00 0.00 0.00 2.55 3.40
quote 25.30 0.00 0.00 28.70 31.50 15.00 110.00 quote 5.30 0.00 0.00 3.20 4.50 36.00
quote 19.35 0.00 0.00 25.20 27.10 8.00 115.00 quote 6.80 0.00 0.00 4.20 5.60 1.00
quote 17.02 0.00 0.00 22.00 23.70 11.00 120.00 quote 8.80 0.00 0.00 5.30 7.20 12.00
quote 12.80 0.00 0.00 18.40 20.20 3.00 125.00 quote 10.70 0.00 0.00 7.10 7.70 2.00
quote 11.50 0.00 0.00 15.40 16.60 21.00 130.00 quote 12.50 0.00 5.00 8.80 9.50 5.00
quote 8.37 0.00 0.00 12.60 13.60 6.00 135.00 quote 0.00 0.00 0.00 10.70 12.30
136.29 Current price as of 5/17/2022 04:00:02 PM
quote 11.50 -0.50 1.00 10.20 11.20 3.00 140.00 quote 0.00 0.00 0.00 13.60 14.80
quote 4.80 0.00 0.00 8.00 9.40 2.00 145.00 quote 0.00 0.00 0.00 16.30 17.20
quote 9.05 0.00 0.00 6.50 7.20 3.00 150.00 quote 0.00 0.00 0.00 19.40 21.10
quote 0.00 0.00 0.00 4.90 6.60 155.00 quote 0.00 0.00 0.00 22.90 24.90
quote 0.00 0.00 0.00 3.70 4.70 160.00 quote 0.00 0.00 0.00 26.60 28.50
quote 1.55 0.00 0.00 2.85 3.90 1.00 165.00 quote 0.00 0.00 0.00 30.90 32.30
quote 0.00 0.00 0.00 2.25 3.00 170.00 quote 0.00 0.00 0.00 34.70 36.60
quote 0.00 0.00 0.00 0.90 2.15 175.00 quote 0.00 0.00 0.00 39.60 41.70
quote 1.00 0.00 0.00 0.45 2.60 1.00 180.00 quote 0.00 0.00 0.00 44.10 45.80
quote 0.00 0.00 0.00 1.00 1.60 185.00 quote 0.00 0.00 0.00 47.60 51.40
quote 0.00 0.00 0.00 0.00 1.25 190.00 quote 0.00 0.00 0.00 52.90 55.50

October, 2022 Options

Hide
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 79.60 84.00 55.00 quote 1.10 0.00 0.00 0.15 0.95 1.00
quote 0.00 0.00 0.00 74.80 79.50 60.00 quote 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 70.40 74.30 65.00 quote 0.85 0.00 0.00 0.45 1.20 1.00
quote 0.00 0.00 0.00 65.40 69.40 70.00 quote 0.00 0.00 0.00 0.65 2.40
quote 0.00 0.00 0.00 60.40 64.70 75.00 quote 0.00 0.00 0.00 0.75 2.90
quote 0.00 0.00 0.00 56.30 59.80 80.00 quote 0.00 0.00 0.00 0.20 1.75
quote 0.00 0.00 0.00 51.00 55.10 85.00 quote 0.00 0.00 0.00 1.10 2.20
quote 50.50 0.00 0.00 46.90 50.80 4.00 90.00 quote 0.00 0.00 0.00 1.70 2.45
quote 0.00 0.00 0.00 42.50 46.40 95.00 quote 0.00 0.00 0.00 0.95 2.90
quote 35.80 0.00 0.00 38.30 40.60 12.00 100.00 quote 3.00 0.00 0.00 2.60 4.50 293.00
quote 26.63 0.00 0.00 34.10 37.10 1.00 105.00 quote 6.03 0.00 0.00 3.30 4.30 13.00
quote 27.10 3.60 3.00 31.00 32.40 5.00 110.00 quote 5.70 0.00 0.00 4.20 4.90 61.00
quote 18.20 0.00 0.00 27.20 28.10 15.00 115.00 quote 8.50 0.00 0.00 5.60 6.20 17.00
quote 19.00 0.00 0.00 23.30 24.90 27.00 120.00 quote 0.00 0.00 0.00 6.80 7.80
quote 16.00 0.00 0.00 19.10 22.00 9.00 125.00 quote 9.10 0.00 0.00 7.90 9.70 1.00
quote 13.80 0.00 0.00 17.10 18.80 22.00 130.00 quote 0.00 0.00 0.00 10.00 12.00
quote 16.40 0.00 0.00 14.30 16.40 1.00 135.00 quote 17.40 0.00 0.00 12.00 14.10 20.00
136.29 Current price as of 5/17/2022 04:00:02 PM
quote 10.03 -3.97 2.00 11.40 13.40 81.00 140.00 quote 0.00 0.00 0.00 14.50 16.20
quote 0.00 0.00 0.00 9.40 11.30 145.00 quote 0.00 0.00 0.00 17.60 19.10
quote 5.70 0.00 0.00 7.60 10.10 570.00 150.00 quote 0.00 0.00 0.00 20.60 22.20
quote 4.90 0.00 0.00 6.10 7.70 6.00 155.00 quote 0.00 0.00 0.00 23.70 25.60
quote 3.50 0.00 0.00 4.70 6.50 2.00 160.00 quote 0.00 0.00 0.00 27.30 29.80
quote 0.00 0.00 0.00 3.90 5.30 165.00 quote 0.00 0.00 0.00 31.50 34.00
quote 2.05 0.00 0.00 3.20 4.80 1.00 170.00 quote 0.00 0.00 0.00 36.00 38.50
quote 2.45 0.00 0.00 2.65 4.00 1.00 175.00 quote 0.00 0.00 0.00 39.90 42.40
quote 0.00 0.00 0.00 1.75 2.75 180.00 quote 0.00 0.00 0.00 44.60 46.60
quote 0.00 0.00 0.00 0.40 2.55 185.00 quote 0.00 0.00 0.00 49.20 51.10
quote 0.00 0.00 0.00 0.50 1.95 190.00 quote 0.00 0.00 0.00 52.60 56.90
Link to MarketWatch's Slice.