W&T Offshore, Inc. (WTI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI250117C00000500 | 2024-05-01 1:43PM EDT | 0.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117C00001000 | 2024-05-01 9:38AM EDT | 1.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117C00001500 | 2024-05-23 11:33AM EDT | 1.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WTI250117C00002000 | 2024-05-23 12:37PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WTI250117C00002500 | 2024-05-22 12:59PM EDT | 2.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WTI250117C00003000 | 2024-05-24 12:05PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| WTI250117C00003500 | 2024-05-10 9:31AM EDT | 3.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WTI250117C00004000 | 2024-05-24 2:54PM EDT | 4.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| WTI250117C00004500 | 2024-05-22 3:05PM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WTI250117C00005000 | 2024-05-23 12:36PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WTI250117C00005500 | 2024-05-01 9:38AM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WTI250117C00007000 | 2024-04-23 11:06AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 827 | 25.00% |
| WTI250117C00010000 | 2024-03-22 11:06AM EDT | 10.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 91.41% |
| WTI250117C00012000 | 2023-12-11 4:51PM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 150 | 317 | 197.27% |
| WTI250117C00015000 | 2024-03-07 10:31AM EDT | 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 263 | 130.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WTI250117P00001000 | 2023-08-03 9:30AM EDT | 1.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 4 | 342.19% |
| WTI250117P00001500 | 2024-01-10 11:44AM EDT | 1.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 200 | 60.94% |
| WTI250117P00002000 | 2024-05-24 11:26AM EDT | 2.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WTI250117P00002500 | 2024-05-24 12:25PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WTI250117P00003000 | 2024-05-28 1:14PM EDT | 3.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WTI250117P00003500 | 2024-05-07 12:28PM EDT | 3.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117P00004000 | 2024-04-24 2:55PM EDT | 4.00 | 1.68 | 1.60 | 1.95 | 0.00 | - | 1 | 87 | 82.03% |
| WTI250117P00004500 | 2024-01-05 2:20PM EDT | 4.50 | 1.50 | 0.10 | 2.15 | 0.00 | - | 370 | 470 | 0.00% |
| WTI250117P00005000 | 2024-02-09 10:45AM EDT | 5.00 | 2.20 | 2.30 | 2.65 | 0.00 | - | 40 | 79 | 0.00% |
| WTI250117P00007000 | 2024-04-01 1:29PM EDT | 7.00 | 4.23 | 4.00 | 4.90 | 0.00 | - | 2 | 0 | 109.77% |
| WTI250117P00010000 | 2023-07-31 12:46PM EDT | 10.00 | 5.68 | 5.80 | 6.00 | 0.00 | - | 1 | 0 | 0.00% |
| WTI250117P00012000 | 2023-07-31 12:46PM EDT | 12.00 | 7.61 | 7.60 | 8.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.