Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517C00045000 | 2024-04-15 12:26PM EDT | 45.00 | 49.40 | 47.60 | 51.50 | 0.00 | - | 1 | 2 | 186.33% |
| TDW240517C00070000 | 2024-04-12 12:32PM EDT | 70.00 | 27.85 | 22.60 | 27.00 | 0.00 | - | 3 | 3 | 97.36% |
| TDW240517C00075000 | 2024-04-22 3:56PM EDT | 75.00 | 15.40 | 18.00 | 21.50 | 0.00 | - | - | 1 | 77.15% |
| TDW240517C00080000 | 2024-04-30 12:37PM EDT | 80.00 | 12.35 | 13.80 | 17.10 | 0.00 | - | 4 | 1 | 78.27% |
| TDW240517C00085000 | 2024-05-02 3:17PM EDT | 85.00 | 10.88 | 10.40 | 11.00 | +2.53 | +30.30% | 16 | 61 | 62.52% |
| TDW240517C00090000 | 2024-05-02 3:37PM EDT | 90.00 | 7.01 | 6.80 | 7.10 | +1.53 | +27.92% | 48 | 225 | 58.47% |
| TDW240517C00095000 | 2024-05-02 3:29PM EDT | 95.00 | 4.40 | 4.10 | 4.40 | +1.20 | +37.50% | 68 | 830 | 58.30% |
| TDW240517C00100000 | 2024-05-02 3:29PM EDT | 100.00 | 2.55 | 2.35 | 2.45 | +0.45 | +21.43% | 115 | 397 | 58.25% |
| TDW240517C00105000 | 2024-05-02 2:42PM EDT | 105.00 | 1.35 | 1.05 | 1.35 | +0.17 | +14.41% | 23 | 197 | 57.28% |
| TDW240517C00110000 | 2024-05-02 3:18PM EDT | 110.00 | 0.69 | 0.55 | 0.80 | +0.29 | +72.50% | 15 | 149 | 59.96% |
| TDW240517C00115000 | 2024-05-02 3:24PM EDT | 115.00 | 0.36 | 0.00 | 0.35 | +0.04 | +12.50% | 5 | 211 | 53.32% |
| TDW240517C00120000 | 2024-05-01 11:03AM EDT | 120.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 52 | 62.31% |
| TDW240517C00125000 | 2024-04-18 9:30AM EDT | 125.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 16 | 81.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 2024-04-30 9:34AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 300 | 85.16% |
| TDW240517P00065000 | 2024-04-03 1:25PM EDT | 65.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 171.09% |
| TDW240517P00070000 | 2024-04-01 2:22PM EDT | 70.00 | 0.37 | 0.10 | 2.80 | 0.00 | - | 1 | 6 | 127.88% |
| TDW240517P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.65 | 0.10 | 0.40 | 0.00 | - | 22 | 47 | 66.70% |
| TDW240517P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 0.73 | 0.35 | 0.60 | 0.00 | - | 1,156 | 1,118 | 59.57% |
| TDW240517P00085000 | 2024-05-02 2:26PM EDT | 85.00 | 1.12 | 1.15 | 1.35 | -0.68 | -37.78% | 52 | 259 | 59.18% |
| TDW240517P00090000 | 2024-05-02 3:35PM EDT | 90.00 | 2.70 | 2.50 | 2.75 | -0.94 | -25.82% | 268 | 1,345 | 57.72% |
| TDW240517P00095000 | 2024-05-02 2:58PM EDT | 95.00 | 4.60 | 4.80 | 5.10 | -1.80 | -28.13% | 19 | 122 | 57.93% |
| TDW240517P00100000 | 2024-04-29 11:45AM EDT | 100.00 | 7.40 | 7.70 | 8.30 | 0.00 | - | 15 | 51 | 56.45% |
© 2024 Yahoo. All rights reserved.