Tidewater Inc. (TDW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 60.00 | 64.00 | 0.00 | - | 1 | 2 | 266.80% |
| TDW240517C00070000 | 2024-04-12 12:32PM EDT | 70.00 | 27.85 | 35.00 | 39.00 | 0.00 | - | 3 | 3 | 142.68% |
| TDW240517C00075000 | 2024-04-22 3:56PM EDT | 75.00 | 15.40 | 30.00 | 34.00 | 0.00 | - | - | 1 | 122.85% |
| TDW240517C00080000 | 2024-04-30 12:37PM EDT | 80.00 | 12.35 | 25.10 | 28.80 | 0.00 | - | 4 | 1 | 101.66% |
| TDW240517C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 13.50 | 20.70 | 23.00 | +2.62 | +24.08% | 1 | 61 | 79.20% |
| TDW240517C00090000 | 2024-05-03 3:41PM EDT | 90.00 | 17.45 | 16.20 | 17.30 | +10.44 | +148.93% | 17 | 213 | 58.11% |
| TDW240517C00095000 | 2024-05-03 3:50PM EDT | 95.00 | 12.10 | 9.80 | 13.50 | +7.74 | +177.52% | 282 | 837 | 83.74% |
| TDW240517C00100000 | 2024-05-03 3:00PM EDT | 100.00 | 7.55 | 7.20 | 8.00 | +5.10 | +208.16% | 294 | 472 | 52.44% |
| TDW240517C00105000 | 2024-05-03 3:41PM EDT | 105.00 | 4.70 | 4.10 | 4.50 | +3.45 | +276.00% | 183 | 216 | 48.34% |
| TDW240517C00110000 | 2024-05-03 3:30PM EDT | 110.00 | 2.40 | 1.85 | 2.15 | +1.71 | +247.83% | 101 | 149 | 46.39% |
| TDW240517C00115000 | 2024-05-03 3:43PM EDT | 115.00 | 0.95 | 0.00 | 0.95 | +0.59 | +163.89% | 7 | 216 | 47.07% |
| TDW240517C00120000 | 2024-05-03 12:15PM EDT | 120.00 | 0.40 | 0.00 | 0.40 | +0.25 | +166.67% | 14 | 52 | 48.44% |
| TDW240517C00125000 | 2024-05-03 10:36AM EDT | 125.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 1 | 16 | 50.68% |
PutsforMay 17, 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 | 121.88% |
| TDW240517P00065000 | 2024-04-03 1:25PM EDT | 65.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 120.70% |
| TDW240517P00070000 | 2024-05-03 9:30AM EDT | 70.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 3 | 8 | 143.36% |
| TDW240517P00075000 | 2024-05-03 10:56AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 4 | 47 | 98.63% |
| TDW240517P00080000 | 2024-05-03 1:33PM EDT | 80.00 | 0.06 | 0.00 | 0.15 | -0.39 | -86.67% | 3 | 1,119 | 74.22% |
| TDW240517P00085000 | 2024-05-03 3:54PM EDT | 85.00 | 0.15 | 0.05 | 0.15 | -1.15 | -88.46% | 128 | 308 | 63.09% |
| TDW240517P00090000 | 2024-05-03 1:48PM EDT | 90.00 | 0.11 | 0.10 | 0.50 | -2.59 | -95.93% | 287 | 1,593 | 60.94% |
| TDW240517P00095000 | 2024-05-03 2:36PM EDT | 95.00 | 0.35 | 0.00 | 0.40 | -4.56 | -92.87% | 1,520 | 119 | 48.44% |
| TDW240517P00100000 | 2024-05-03 11:36AM EDT | 100.00 | 1.10 | 0.15 | 1.15 | -6.30 | -85.14% | 27 | 51 | 46.58% |
| TDW240517P00105000 | 2024-05-03 3:47PM EDT | 105.00 | 2.60 | 2.40 | 2.85 | +2.60 | - | 38 | 0 | 46.48% |
| TDW240517P00110000 | 2024-05-03 12:44PM EDT | 110.00 | 5.50 | 5.20 | 5.60 | +5.50 | - | 6 | 0 | 45.85% |
© 2024 Yahoo. All rights reserved.