Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW241018C00050000 | 2024-03-04 10:52AM EDT | 50.00 | 35.59 | 48.90 | 53.00 | 0.00 | - | 6 | 6 | 0.00% |
| TDW241018C00055000 | 2024-04-05 10:14AM EDT | 55.00 | 45.25 | 51.20 | 55.50 | 0.00 | - | 5 | 2 | 89.09% |
| TDW241018C00060000 | 2024-03-01 11:15AM EDT | 60.00 | 24.80 | 33.30 | 37.50 | 0.00 | - | 3 | 4 | 0.00% |
| TDW241018C00075000 | 2024-03-13 1:50PM EDT | 75.00 | 18.82 | 25.10 | 28.80 | 0.00 | - | 1 | 3 | 0.00% |
| TDW241018C00080000 | 2024-05-03 9:41AM EDT | 80.00 | 26.00 | 29.60 | 30.60 | 0.00 | - | 1 | 58 | 57.72% |
| TDW241018C00085000 | 2024-04-22 12:39PM EDT | 85.00 | 14.85 | 24.20 | 27.20 | 0.00 | - | 1 | 5 | 52.78% |
| TDW241018C00090000 | 2024-05-17 12:39PM EDT | 90.00 | 21.40 | 21.30 | 23.90 | 0.00 | - | 1 | 50 | 53.43% |
| TDW241018C00095000 | 2024-05-08 2:28PM EDT | 95.00 | 20.57 | 18.50 | 19.30 | 0.00 | - | 49 | 36 | 50.21% |
| TDW241018C00100000 | 2024-05-15 3:40PM EDT | 100.00 | 17.70 | 15.60 | 16.20 | 0.00 | - | 5 | 1,029 | 50.09% |
| TDW241018C00105000 | 2024-05-17 10:21AM EDT | 105.00 | 13.26 | 12.10 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| TDW241018C00110000 | 2024-05-15 9:55AM EDT | 110.00 | 10.90 | 10.30 | 12.00 | 0.00 | - | 1 | 60 | 50.96% |
| TDW241018C00115000 | 2024-05-14 3:54PM EDT | 115.00 | 9.60 | 8.40 | 9.80 | 0.00 | - | 5 | 51 | 49.51% |
| TDW241018C00120000 | 2024-05-16 11:15AM EDT | 120.00 | 7.70 | 6.60 | 8.00 | 0.00 | - | 3 | 158 | 48.58% |
| TDW241018C00125000 | 2024-05-15 11:52AM EDT | 125.00 | 6.40 | 5.60 | 6.10 | 0.00 | - | 1 | 39 | 46.28% |
| TDW241018C00130000 | 2024-05-13 11:15AM EDT | 130.00 | 4.10 | 4.20 | 5.40 | 0.00 | - | 10 | 95 | 47.94% |
| TDW241018C00135000 | 2024-05-15 1:14PM EDT | 135.00 | 4.60 | 3.30 | 4.90 | 0.00 | - | 50 | 66 | 49.89% |
| TDW241018C00145000 | 2024-05-08 2:35PM EDT | 145.00 | 3.12 | 1.20 | 3.10 | 0.00 | - | 6 | 10 | 48.35% |
| TDW241018C00150000 | 2024-05-07 9:30AM EDT | 150.00 | 2.65 | 1.65 | 1.90 | 0.00 | - | - | 1 | 44.32% |
| TDW241018C00155000 | 2024-05-07 9:30AM EDT | 155.00 | 2.15 | 0.40 | 2.00 | 0.00 | - | - | 1 | 47.74% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW241018P00035000 | 2024-02-16 4:00PM EDT | 35.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 89.94% |
| TDW241018P00050000 | 2024-03-01 12:22PM EDT | 50.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | 5 | 5 | 69.34% |
| TDW241018P00055000 | 2024-03-21 2:35PM EDT | 55.00 | 1.24 | 0.10 | 4.90 | 0.00 | - | 2 | 3 | 86.74% |
| TDW241018P00060000 | 2024-05-09 1:50PM EDT | 60.00 | 0.44 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 56.54% |
| TDW241018P00065000 | 2024-05-17 2:10PM EDT | 65.00 | 0.75 | 0.25 | 1.00 | 0.00 | - | 4 | 17 | 53.20% |
| TDW241018P00070000 | 2024-04-25 11:00AM EDT | 70.00 | 2.20 | 0.55 | 2.05 | 0.00 | - | 1 | 3 | 56.84% |
| TDW241018P00075000 | 2024-05-17 12:17PM EDT | 75.00 | 1.46 | 1.00 | 1.70 | 0.00 | - | 1 | 102 | 46.70% |
| TDW241018P00080000 | 2024-05-10 9:57AM EDT | 80.00 | 2.32 | 1.90 | 2.15 | 0.00 | - | 10 | 29 | 43.30% |
| TDW241018P00085000 | 2024-05-17 3:29PM EDT | 85.00 | 3.10 | 2.70 | 3.10 | 0.00 | - | 1 | 81 | 42.21% |
| TDW241018P00090000 | 2024-05-17 3:56PM EDT | 90.00 | 4.50 | 3.50 | 4.90 | 0.00 | - | 4 | 22 | 43.88% |
| TDW241018P00095000 | 2024-05-17 3:56PM EDT | 95.00 | 6.10 | 5.40 | 5.90 | 0.00 | - | 14 | 22 | 40.26% |
| TDW241018P00100000 | 2024-05-15 1:19PM EDT | 100.00 | 7.30 | 6.80 | 8.30 | 0.00 | - | 39 | 43 | 41.25% |
| TDW241018P00105000 | 2024-05-16 9:34AM EDT | 105.00 | 9.20 | 0.00 | 10.50 | 0.00 | - | 1 | 18 | 39.98% |
| TDW241018P00110000 | 2024-05-15 1:23PM EDT | 110.00 | 11.70 | 12.10 | 12.90 | 0.00 | - | - | 13 | 38.18% |
© 2024 Yahoo. All rights reserved.