Tidewater Inc. (TDW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 112.35% |
| TDW241018C00060000 | 2024-05-23 3:53PM EDT | 60.00 | 44.20 | 42.50 | 46.90 | 0.00 | - | 3 | 4 | 66.16% |
| TDW241018C00075000 | 2024-03-13 1:50PM EDT | 75.00 | 18.82 | 25.10 | 28.80 | 0.00 | - | 1 | 3 | 33.28% |
| TDW241018C00080000 | 2024-05-22 2:22PM EDT | 80.00 | 25.90 | 25.90 | 28.20 | 0.00 | - | 5 | 58 | 53.17% |
| TDW241018C00085000 | 2024-04-22 12:39PM EDT | 85.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TDW241018C00090000 | 2024-05-17 12:39PM EDT | 90.00 | 21.40 | 19.00 | 20.80 | 0.00 | - | 1 | 50 | 50.87% |
| TDW241018C00095000 | 2024-05-08 2:28PM EDT | 95.00 | 20.57 | 15.00 | 18.30 | 0.00 | - | 1 | 36 | 56.37% |
| TDW241018C00100000 | 2024-05-30 2:35PM EDT | 100.00 | 13.90 | 12.80 | 13.70 | 0.00 | - | 1 | 1,089 | 47.79% |
| TDW241018C00105000 | 2024-05-30 2:35PM EDT | 105.00 | 11.40 | 10.60 | 11.20 | 0.00 | - | 26 | 94 | 46.85% |
| TDW241018C00110000 | 2024-05-31 2:33PM EDT | 110.00 | 8.30 | 8.50 | 9.10 | -0.80 | -8.79% | 89 | 162 | 46.25% |
| TDW241018C00115000 | 2024-05-31 2:14PM EDT | 115.00 | 6.70 | 6.30 | 8.70 | -0.70 | -9.46% | 58 | 71 | 51.25% |
| TDW241018C00120000 | 2024-05-30 12:53PM EDT | 120.00 | 5.70 | 5.00 | 6.20 | -0.20 | -3.39% | 1 | 167 | 46.83% |
| TDW241018C00125000 | 2024-05-23 3:26PM EDT | 125.00 | 4.30 | 2.45 | 5.80 | 0.00 | - | 1 | 40 | 50.18% |
| TDW241018C00130000 | 2024-05-30 1:35PM EDT | 130.00 | 3.60 | 2.95 | 4.70 | 0.00 | - | 5 | 99 | 49.79% |
| TDW241018C00135000 | 2024-05-28 1:25PM EDT | 135.00 | 3.20 | 2.20 | 3.00 | 0.00 | - | 3 | 70 | 45.30% |
| TDW241018C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 1.95 | 0.25 | 3.40 | 0.00 | - | 1 | 6 | 51.12% |
| TDW241018C00145000 | 2024-05-08 2:35PM EDT | 145.00 | 3.12 | 0.60 | 1.75 | 0.00 | - | 1 | 10 | 44.36% |
| TDW241018C00150000 | 2024-05-24 9:30AM EDT | 150.00 | 1.20 | 0.00 | 2.70 | 0.00 | - | 1 | 2 | 53.69% |
| TDW241018C00155000 | 2024-05-07 9:30AM EDT | 155.00 | 2.15 | 0.00 | 2.70 | 0.00 | - | - | 1 | 56.67% |
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 | 92.33% |
| TDW241018P00050000 | 2024-03-01 12:22PM EDT | 50.00 | 1.50 | 0.30 | 0.95 | 0.00 | - | 5 | 5 | 70.68% |
| TDW241018P00055000 | 2024-03-21 2:35PM EDT | 55.00 | 1.24 | 0.10 | 4.90 | 0.00 | - | 2 | 3 | 88.50% |
| TDW241018P00060000 | 2024-05-21 11:26AM EDT | 60.00 | 0.39 | 0.05 | 1.45 | 0.00 | - | 1 | 15 | 57.25% |
| TDW241018P00065000 | 2024-05-22 10:09AM EDT | 65.00 | 0.70 | 0.00 | 2.50 | 0.00 | - | 3 | 14 | 56.79% |
| TDW241018P00070000 | 2024-04-25 11:00AM EDT | 70.00 | 2.20 | 0.60 | 1.35 | 0.00 | - | 1 | 3 | 50.53% |
| TDW241018P00075000 | 2024-05-31 3:05PM EDT | 75.00 | 1.41 | 0.20 | 3.90 | -0.09 | -6.00% | 27 | 102 | 62.79% |
| TDW241018P00080000 | 2024-05-31 9:56AM EDT | 80.00 | 1.90 | 1.10 | 2.45 | -0.05 | -2.56% | 1 | 29 | 45.03% |
| TDW241018P00085000 | 2024-05-29 3:44PM EDT | 85.00 | 3.20 | 2.55 | 3.30 | 0.00 | - | 9 | 107 | 42.71% |
| TDW241018P00090000 | 2024-05-31 10:26AM EDT | 90.00 | 4.40 | 2.70 | 4.80 | -0.10 | -2.22% | 8 | 42 | 42.47% |
| TDW241018P00095000 | 2024-05-30 11:30AM EDT | 95.00 | 5.98 | 5.00 | 6.40 | 0.00 | - | 3 | 41 | 41.03% |
| TDW241018P00100000 | 2024-05-31 11:00AM EDT | 100.00 | 8.40 | 7.90 | 8.50 | +0.33 | +4.09% | 5 | 63 | 40.23% |
| TDW241018P00105000 | 2024-05-31 11:00AM EDT | 105.00 | 10.90 | 10.40 | 11.00 | +1.20 | +12.37% | 4 | 64 | 39.52% |
| TDW241018P00110000 | 2024-05-30 3:30PM EDT | 110.00 | 13.60 | 13.30 | 13.90 | 0.00 | - | 4 | 49 | 38.90% |
| TDW241018P00115000 | 2024-05-21 2:59PM EDT | 115.00 | 14.50 | 15.30 | 18.50 | 0.00 | - | - | 37 | 43.77% |
| TDW241018P00120000 | 2024-05-21 12:00PM EDT | 120.00 | 18.10 | 19.10 | 22.10 | 0.00 | - | - | 1 | 43.59% |
© 2024 Yahoo. All rights reserved.