Tidewater Inc. (TDW)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240719C00045000 | 2024-01-17 10:30AM EDT | 45.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| TDW240719C00050000 | 2024-05-29 10:19AM EDT | 50.00 | 53.60 | 51.40 | 55.50 | 0.00 | - | 1 | 8 | 90.63% |
| TDW240719C00055000 | 2024-03-01 10:48AM EDT | 55.00 | 26.74 | 36.30 | 40.50 | 0.00 | - | 1 | 1 | 0.00% |
| TDW240719C00060000 | 2024-05-06 10:11AM EDT | 60.00 | 49.40 | 41.60 | 45.70 | 0.00 | - | 2 | 25 | 81.64% |
| TDW240719C00065000 | 2024-04-11 10:48AM EDT | 65.00 | 34.10 | 39.10 | 43.00 | 0.00 | - | 1 | 11 | 120.85% |
| TDW240719C00070000 | 2024-05-15 1:39PM EDT | 70.00 | 38.93 | 31.50 | 35.90 | 0.00 | - | 14 | 65 | 62.99% |
| TDW240719C00075000 | 2024-05-01 10:27AM EDT | 75.00 | 20.50 | 26.60 | 30.90 | 0.00 | - | 1 | 40 | 54.98% |
| TDW240719C00080000 | 2024-05-24 9:50AM EDT | 80.00 | 24.50 | 22.50 | 25.90 | 0.00 | - | 9 | 183 | 54.71% |
| TDW240719C00085000 | 2024-05-22 11:44AM EDT | 85.00 | 18.93 | 17.30 | 20.70 | 0.00 | - | 1 | 359 | 62.82% |
| TDW240719C00090000 | 2024-05-31 3:21PM EDT | 90.00 | 14.30 | 14.20 | 16.60 | -1.08 | -7.02% | 2 | 344 | 58.84% |
| TDW240719C00095000 | 2024-05-31 12:20PM EDT | 95.00 | 10.35 | 10.50 | 12.30 | -0.73 | -6.59% | 1 | 1,001 | 51.16% |
| TDW240719C00100000 | 2024-05-31 10:47AM EDT | 100.00 | 7.40 | 7.40 | 7.90 | +0.10 | +1.37% | 3 | 210 | 41.02% |
| TDW240719C00105000 | 2024-05-31 3:59PM EDT | 105.00 | 5.05 | 5.00 | 5.30 | -0.50 | -9.01% | 8 | 369 | 40.09% |
| TDW240719C00110000 | 2024-05-31 11:58AM EDT | 110.00 | 2.96 | 3.10 | 3.30 | -0.64 | -17.78% | 7 | 352 | 38.92% |
| TDW240719C00115000 | 2024-05-30 3:20PM EDT | 115.00 | 1.82 | 1.65 | 2.20 | -0.28 | -13.33% | 6 | 225 | 40.28% |
| TDW240719C00120000 | 2024-05-31 3:44PM EDT | 120.00 | 1.00 | 0.85 | 1.20 | -0.20 | -16.67% | 4 | 217 | 38.89% |
| TDW240719C00125000 | 2024-05-22 10:17AM EDT | 125.00 | 0.75 | 0.00 | 2.90 | 0.00 | - | 50 | 92 | 62.09% |
| TDW240719C00130000 | 2024-05-10 3:13PM EDT | 130.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 55.25% |
| TDW240719C00135000 | 2024-05-13 12:56PM EDT | 135.00 | 0.49 | 0.00 | 1.60 | 0.00 | - | 1 | 1 | 51.73% |
| TDW240719C00145000 | 2024-05-07 12:22PM EDT | 145.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 59.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240719P00035000 | 2024-02-16 4:06PM EDT | 35.00 | 0.33 | 0.00 | 1.30 | 0.00 | - | 3 | 23 | 172.56% |
| TDW240719P00040000 | 2024-04-16 2:12PM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 16 | 26 | 145.51% |
| TDW240719P00045000 | 2024-04-30 11:44AM EDT | 45.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 251 | 152.78% |
| TDW240719P00050000 | 2024-02-22 2:55PM EDT | 50.00 | 1.30 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 108.40% |
| TDW240719P00055000 | 2024-03-08 11:17AM EDT | 55.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 20 | 164 | 95.70% |
| TDW240719P00060000 | 2024-04-11 10:18AM EDT | 60.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 84.08% |
| TDW240719P00065000 | 2024-05-15 9:30AM EDT | 65.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 631 | 84.72% |
| TDW240719P00070000 | 2024-05-03 3:56PM EDT | 70.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 25 | 97 | 73.44% |
| TDW240719P00075000 | 2024-05-14 1:18PM EDT | 75.00 | 0.33 | 0.00 | 1.50 | 0.00 | - | 1 | 78 | 62.79% |
| TDW240719P00080000 | 2024-05-24 9:54AM EDT | 80.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 3 | 95 | 56.89% |
| TDW240719P00085000 | 2024-05-23 12:33PM EDT | 85.00 | 0.50 | 0.00 | 0.95 | -0.15 | -23.08% | 1 | 297 | 45.83% |
| TDW240719P00090000 | 2024-05-31 2:18PM EDT | 90.00 | 1.39 | 0.95 | 1.40 | +0.14 | +11.20% | 1 | 368 | 40.99% |
| TDW240719P00095000 | 2024-05-31 12:39PM EDT | 95.00 | 2.45 | 2.00 | 2.20 | +0.35 | +16.67% | 3 | 107 | 37.09% |
| TDW240719P00100000 | 2024-05-31 3:55PM EDT | 100.00 | 3.90 | 3.70 | 4.00 | +0.20 | +5.41% | 10 | 257 | 37.09% |
| TDW240719P00105000 | 2024-05-31 1:50PM EDT | 105.00 | 6.60 | 6.00 | 6.30 | +0.60 | +10.00% | 4 | 127 | 35.66% |
| TDW240719P00110000 | 2024-05-30 1:22PM EDT | 110.00 | 9.10 | 8.90 | 9.60 | 0.00 | - | 3 | 25 | 36.28% |
| TDW240719P00115000 | 2024-05-15 1:30PM EDT | 115.00 | 10.50 | 12.10 | 14.10 | 0.00 | - | - | 3 | 42.16% |
© 2024 Yahoo. All rights reserved.