Tidewater Inc. (TDW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240621C00045000 | 2024-05-03 9:49AM EDT | 45.00 | 58.00 | 59.00 | 63.00 | 0.00 | - | 1 | 1 | 155.47% |
| TDW240621C00070000 | 2024-05-07 3:47PM EDT | 70.00 | 39.50 | 34.30 | 38.50 | 0.00 | - | - | 1 | 94.19% |
| TDW240621C00080000 | 2024-04-19 2:03PM EDT | 80.00 | 12.88 | 24.30 | 28.40 | 0.00 | - | 1 | 2 | 67.97% |
| TDW240621C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 17.10 | 19.80 | 23.30 | 0.00 | - | 3 | 3 | 59.79% |
| TDW240621C00090000 | 2024-05-13 11:49AM EDT | 90.00 | 14.60 | 15.90 | 18.20 | 0.00 | - | 1 | 29 | 54.81% |
| TDW240621C00095000 | 2024-05-15 10:00AM EDT | 95.00 | 12.88 | 11.70 | 14.50 | 0.00 | - | 1 | 24 | 53.03% |
| TDW240621C00100000 | 2024-05-16 10:39AM EDT | 100.00 | 8.95 | 7.60 | 8.40 | 0.00 | - | 1 | 134 | 40.94% |
| TDW240621C00105000 | 2024-05-17 4:00PM EDT | 105.00 | 5.30 | 5.00 | 7.30 | -0.35 | -6.19% | 5 | 100 | 54.26% |
| TDW240621C00110000 | 2024-05-17 3:39PM EDT | 110.00 | 3.10 | 2.45 | 5.00 | -0.58 | -15.76% | 46 | 363 | 52.81% |
| TDW240621C00115000 | 2024-05-17 3:43PM EDT | 115.00 | 1.55 | 0.50 | 1.70 | -0.52 | -25.12% | 30 | 375 | 37.53% |
| TDW240621C00120000 | 2024-05-17 10:29AM EDT | 120.00 | 0.91 | 0.70 | 0.85 | -0.08 | -8.08% | 1 | 281 | 37.11% |
| TDW240621C00125000 | 2024-05-16 3:46PM EDT | 125.00 | 0.70 | 0.25 | 0.55 | 0.00 | - | 2 | 60 | 39.87% |
| TDW240621C00130000 | 2024-05-16 10:46AM EDT | 130.00 | 0.26 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 50.15% |
| TDW240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 8 | 61.04% |
| TDW240621C00145000 | 2024-04-25 3:14PM EDT | 145.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 68.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240621P00060000 | 2024-04-19 2:59PM EDT | 60.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 5 | 10 | 90.04% |
| TDW240621P00070000 | 2024-04-30 12:31PM EDT | 70.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 90.19% |
| TDW240621P00075000 | 2024-05-08 11:08AM EDT | 75.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 16 | 74.41% |
| TDW240621P00080000 | 2024-05-17 11:34AM EDT | 80.00 | 0.20 | 0.00 | 0.35 | -0.09 | -31.03% | 1 | 61 | 55.27% |
| TDW240621P00085000 | 2024-05-16 11:53AM EDT | 85.00 | 1.90 | 0.00 | 0.40 | 0.00 | - | 15 | 87 | 46.53% |
| TDW240621P00090000 | 2024-05-17 10:38AM EDT | 90.00 | 0.49 | 0.35 | 0.60 | -2.91 | -85.59% | 1 | 217 | 40.58% |
| TDW240621P00095000 | 2024-05-17 10:38AM EDT | 95.00 | 1.00 | 0.85 | 1.10 | +0.09 | +9.89% | 7 | 125 | 36.77% |
| TDW240621P00100000 | 2024-05-17 2:28PM EDT | 100.00 | 2.02 | 1.95 | 2.20 | -0.08 | -3.81% | 64 | 112 | 34.82% |
| TDW240621P00105000 | 2024-05-17 12:10PM EDT | 105.00 | 4.30 | 3.80 | 4.10 | +0.50 | +13.16% | 2 | 403 | 33.44% |
| TDW240621P00110000 | 2024-05-17 11:24AM EDT | 110.00 | 6.44 | 6.60 | 7.00 | +0.84 | +15.00% | 2 | 36 | 32.98% |
© 2024 Yahoo. All rights reserved.