Advertisement
Advertisement
W&T Offshore, Inc. (WTI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI220715C00001000 | 2022-06-02 11:52AM EDT | 1.00 | 6.40 | 3.50 | 3.80 | 0.00 | - | 1 | 43 | 390.63% |
| WTI220715C00002000 | 2022-05-13 9:30AM EDT | 2.00 | 3.20 | 6.10 | 6.60 | -0.70 | -17.95% | 1 | 12 | 0.00% |
| WTI220715C00003000 | 2022-06-24 2:45PM EDT | 3.00 | 1.75 | 1.55 | 1.75 | -4.30 | -71.07% | 2 | 88 | 126.56% |
| WTI220715C00004000 | 2022-06-24 3:14PM EDT | 4.00 | 0.75 | 0.70 | 0.75 | +0.05 | +7.14% | 46 | 1,002 | 81.64% |
| WTI220715C00005000 | 2022-06-24 3:59PM EDT | 5.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 325 | 1,999 | 90.63% |
| WTI220715C00006000 | 2022-06-24 2:59PM EDT | 6.00 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 149 | 1,624 | 96.09% |
| WTI220715C00007000 | 2022-06-24 3:57PM EDT | 7.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 108 | 1,142 | 101.56% |
| WTI220715C00008000 | 2022-06-23 1:00PM EDT | 8.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 1,376 | 223.44% |
| WTI220715C00009000 | 2022-06-24 10:17AM EDT | 9.00 | 0.15 | 0.00 | 0.05 | +0.11 | +275.00% | 5 | 652 | 146.88% |
| WTI220715C00010000 | 2022-06-21 12:43PM EDT | 10.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,107 | 185.94% |
| WTI220715C00011000 | 2022-06-23 1:32PM EDT | 11.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 172 | 181.25% |
| WTI220715C00012000 | 2022-06-24 3:50PM EDT | 12.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 85 | 372 | 193.75% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI220715P00002000 | 2022-03-29 9:33AM EDT | 2.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 447.66% |
| WTI220715P00003000 | 2022-06-23 3:50PM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 201 | 134.38% |
| WTI220715P00004000 | 2022-06-24 3:57PM EDT | 4.00 | 0.11 | 0.10 | 0.15 | -0.07 | -38.89% | 65 | 637 | 84.77% |
| WTI220715P00005000 | 2022-06-24 3:58PM EDT | 5.00 | 0.60 | 0.55 | 0.65 | 0.00 | - | 128 | 929 | 81.25% |
| WTI220715P00006000 | 2022-06-24 2:16PM EDT | 6.00 | 1.37 | 1.40 | 1.50 | -0.03 | -2.14% | 3 | 377 | 89.84% |
| WTI220715P00007000 | 2022-06-24 3:25PM EDT | 7.00 | 2.36 | 2.35 | 2.45 | -0.11 | -4.45% | 12 | 1,851 | 87.50% |
| WTI220715P00008000 | 2022-06-23 11:17AM EDT | 8.00 | 3.32 | 3.20 | 3.50 | -0.05 | -1.48% | 1 | 286 | 174.22% |
| WTI220715P00009000 | 2022-06-24 11:00AM EDT | 9.00 | 4.10 | 4.30 | 4.50 | +0.80 | +24.24% | 2 | 34 | 128.13% |
| WTI220715P00010000 | 2022-06-23 10:51AM EDT | 10.00 | 5.22 | 5.20 | 5.50 | -0.06 | -1.14% | 1 | 2 | 220.31% |
| WTI220715P00011000 | 2022-06-13 9:59AM EDT | 11.00 | 3.20 | 6.20 | 6.50 | 0.00 | - | 1 | 1 | 238.28% |
| WTI220715P00012000 | 2022-06-21 9:54AM EDT | 12.00 | 6.40 | 7.20 | 7.50 | 0.00 | - | 1 | 0 | 254.69% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
