Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 48.50 | 53.00 | 0.00 | - | 1 | 2 | 121.88% |
| TDW240517C00070000 | 2024-04-12 12:32PM EDT | 70.00 | 27.85 | 23.90 | 28.50 | 0.00 | - | 3 | 3 | 86.23% |
| TDW240517C00080000 | 2024-04-26 2:18PM EDT | 80.00 | 16.20 | 15.20 | 17.20 | -5.79 | -26.33% | 4 | 1 | 55.57% |
| TDW240517C00085000 | 2024-04-25 1:05PM EDT | 85.00 | 12.20 | 12.00 | 12.80 | +2.20 | +22.00% | 10 | 67 | 63.04% |
| TDW240517C00090000 | 2024-04-26 2:47PM EDT | 90.00 | 8.27 | 8.20 | 8.60 | +1.77 | +27.23% | 10 | 229 | 56.67% |
| TDW240517C00095000 | 2024-04-26 3:38PM EDT | 95.00 | 5.22 | 5.30 | 5.50 | +0.97 | +22.82% | 43 | 844 | 55.18% |
| TDW240517C00100000 | 2024-04-26 2:59PM EDT | 100.00 | 3.10 | 3.10 | 3.40 | +0.65 | +26.53% | 14 | 392 | 54.59% |
| TDW240517C00105000 | 2024-04-26 3:42PM EDT | 105.00 | 1.80 | 1.75 | 1.95 | +0.48 | +36.36% | 11 | 185 | 54.57% |
| TDW240517C00110000 | 2024-04-26 12:59PM EDT | 110.00 | 0.74 | 0.90 | 2.05 | +0.14 | +23.33% | 7 | 98 | 62.65% |
| TDW240517C00115000 | 2024-04-26 3:18PM EDT | 115.00 | 0.46 | 0.40 | 0.65 | +0.04 | +9.52% | 1 | 212 | 55.23% |
| TDW240517C00120000 | 2024-04-17 11:25AM EDT | 120.00 | 0.30 | 0.20 | 1.75 | 0.00 | - | 2 | 38 | 75.34% |
| TDW240517C00125000 | 2024-04-18 9:30AM EDT | 125.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 16 | 72.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 2024-04-19 9:30AM EDT | 60.00 | 0.03 | 0.00 | 4.60 | -0.02 | -40.00% | 4 | 296 | 180.22% |
| TDW240517P00065000 | 2024-04-03 1:25PM EDT | 65.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 122.17% |
| TDW240517P00070000 | 2024-04-01 2:22PM EDT | 70.00 | 0.37 | 0.10 | 0.75 | 0.00 | - | 1 | 6 | 83.98% |
| TDW240517P00075000 | 2024-04-17 3:23PM EDT | 75.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 22 | 47 | 66.70% |
| TDW240517P00080000 | 2024-04-26 1:00PM EDT | 80.00 | 0.56 | 0.45 | 0.90 | -0.13 | -18.84% | 2 | 55 | 60.89% |
| TDW240517P00085000 | 2024-04-26 11:24AM EDT | 85.00 | 1.25 | 1.15 | 1.30 | -0.45 | -26.47% | 14 | 218 | 55.57% |
| TDW240517P00090000 | 2024-04-26 3:36PM EDT | 90.00 | 2.40 | 2.35 | 2.50 | -0.35 | -12.73% | 34 | 322 | 53.47% |
| TDW240517P00095000 | 2024-04-26 3:33PM EDT | 95.00 | 4.50 | 4.30 | 4.60 | -0.90 | -16.67% | 26 | 135 | 52.66% |
| TDW240517P00100000 | 2024-04-26 12:56PM EDT | 100.00 | 7.60 | 7.10 | 7.40 | -4.90 | -39.20% | 3 | 33 | 51.42% |
© 2024 Yahoo. All rights reserved.