Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM 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 | 56.50 | 61.50 | 0.00 | - | 1 | 2 | 208.01% |
| TDW240517C00070000 | 2024-04-12 12:32PM EDT | 70.00 | 27.85 | 32.00 | 36.80 | 0.00 | - | 3 | 3 | 128.71% |
| TDW240517C00075000 | 2024-04-22 3:56PM EDT | 75.00 | 15.40 | 27.30 | 31.50 | 0.00 | - | - | 1 | 93.55% |
| TDW240517C00080000 | 2024-04-30 12:37PM EDT | 80.00 | 12.35 | 22.30 | 26.90 | 0.00 | - | 4 | 1 | 97.75% |
| TDW240517C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 13.50 | 18.70 | 21.20 | +2.62 | +24.08% | 1 | 61 | 0.00% |
| TDW240517C00090000 | 2024-05-03 10:11AM EDT | 90.00 | 14.85 | 13.70 | 16.70 | +7.84 | +111.84% | 5 | 213 | 58.40% |
| TDW240517C00095000 | 2024-05-03 10:37AM EDT | 95.00 | 10.20 | 9.50 | 10.30 | +5.84 | +133.94% | 98 | 837 | 0.00% |
| TDW240517C00100000 | 2024-05-03 10:52AM EDT | 100.00 | 6.10 | 5.90 | 6.20 | +3.65 | +148.98% | 169 | 472 | 0.00% |
| TDW240517C00105000 | 2024-05-03 10:38AM EDT | 105.00 | 3.40 | 1.95 | 4.30 | +2.15 | +172.00% | 64 | 216 | 42.43% |
| TDW240517C00110000 | 2024-05-03 10:29AM EDT | 110.00 | 1.65 | 1.40 | 2.15 | +0.96 | +139.13% | 73 | 149 | 42.53% |
| TDW240517C00115000 | 2024-05-02 3:24PM EDT | 115.00 | 0.36 | 0.40 | 0.95 | 0.00 | - | 5 | 216 | 42.85% |
| TDW240517C00120000 | 2024-05-03 9:56AM EDT | 120.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 10 | 52 | 41.02% |
| TDW240517C00125000 | 2024-05-03 10:36AM EDT | 125.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 1 | 16 | 47.07% |
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 | 107.81% |
| TDW240517P00065000 | 2024-04-03 1:25PM EDT | 65.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 217.48% |
| TDW240517P00070000 | 2024-05-02 3:35PM EDT | 70.00 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 3 | 8 | 127.73% |
| TDW240517P00075000 | 2024-05-03 10:33AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | -0.40 | -61.54% | 1 | 47 | 85.35% |
| TDW240517P00080000 | 2024-05-02 3:43PM EDT | 80.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 1 | 1,119 | 68.95% |
| TDW240517P00085000 | 2024-05-03 10:33AM EDT | 85.00 | 0.38 | 0.00 | 0.15 | -0.92 | -70.77% | 102 | 308 | 53.52% |
| TDW240517P00090000 | 2024-05-03 10:03AM EDT | 90.00 | 0.25 | 0.20 | 0.30 | -2.45 | -90.74% | 246 | 1,593 | 51.86% |
| TDW240517P00095000 | 2024-05-03 10:21AM EDT | 95.00 | 0.68 | 0.55 | 0.75 | -4.23 | -86.15% | 1,502 | 119 | 51.37% |
| TDW240517P00100000 | 2024-05-03 10:13AM EDT | 100.00 | 1.80 | 1.55 | 1.90 | -5.60 | -75.68% | 14 | 51 | 52.03% |
© 2024 Yahoo. All rights reserved.