Tidewater Inc. (TDW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW241220C00025000 | 2023-10-19 12:41PM EDT | 25.00 | 48.00 | 32.50 | 37.50 | 0.00 | - | 1 | 1 | 0.00% |
| TDW241220C00030000 | 2024-05-03 11:27AM EDT | 30.00 | 77.00 | 71.70 | 76.50 | 0.00 | - | 2 | 14 | 99.27% |
| TDW241220C00035000 | 2024-03-27 3:54PM EDT | 35.00 | 58.74 | 59.90 | 64.50 | 0.00 | - | 1 | 11 | 0.00% |
| TDW241220C00040000 | 2024-04-10 2:16PM EDT | 40.00 | 61.30 | 64.10 | 68.50 | 0.00 | - | 3 | 11 | 109.03% |
| TDW241220C00045000 | 2024-05-14 3:26PM EDT | 45.00 | 62.50 | 57.50 | 61.70 | 0.00 | - | 3 | 118 | 77.20% |
| TDW241220C00050000 | 2024-05-14 1:58PM EDT | 50.00 | 57.40 | 52.60 | 56.90 | 0.00 | - | 2 | 27 | 70.58% |
| TDW241220C00055000 | 2024-04-22 9:47AM EDT | 55.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TDW241220C00060000 | 2024-05-01 9:52AM EDT | 60.00 | 36.45 | 43.50 | 47.50 | 0.00 | - | 13 | 38 | 62.51% |
| TDW241220C00065000 | 2024-05-22 12:24PM EDT | 65.00 | 41.60 | 39.00 | 43.40 | 0.00 | - | 1 | 48 | 60.44% |
| TDW241220C00070000 | 2024-05-22 12:50PM EDT | 70.00 | 38.31 | 34.50 | 39.00 | 0.00 | - | 1 | 24 | 56.64% |
| TDW241220C00075000 | 2024-05-22 11:10AM EDT | 75.00 | 32.40 | 32.10 | 33.60 | 0.00 | - | 1 | 438 | 55.46% |
| TDW241220C00080000 | 2024-05-29 3:54PM EDT | 80.00 | 28.70 | 27.20 | 30.70 | 0.00 | - | 15 | 109 | 53.32% |
| TDW241220C00085000 | 2024-04-30 10:35AM EDT | 85.00 | 18.95 | 23.60 | 27.50 | 0.00 | - | 1 | 227 | 52.56% |
| TDW241220C00090000 | 2024-05-15 10:26AM EDT | 90.00 | 25.40 | 21.60 | 22.70 | 0.00 | - | 100 | 237 | 50.87% |
| TDW241220C00095000 | 2024-05-21 9:31AM EDT | 95.00 | 23.00 | 17.50 | 20.60 | 0.00 | - | 1 | 93 | 54.95% |
| TDW241220C00100000 | 2024-05-15 2:00PM EDT | 100.00 | 20.45 | 14.50 | 17.70 | 0.00 | - | 3 | 682 | 53.17% |
| TDW241220C00105000 | 2024-05-29 1:27PM EDT | 105.00 | 14.00 | 12.30 | 15.50 | 0.00 | - | 1 | 247 | 53.00% |
| TDW241220C00110000 | 2024-05-28 9:47AM EDT | 110.00 | 12.95 | 9.60 | 12.90 | 0.00 | - | 1 | 62 | 50.78% |
| TDW241220C00115000 | 2024-05-28 12:00PM EDT | 115.00 | 11.78 | 7.90 | 11.30 | 0.00 | - | 20 | 104 | 51.10% |
| TDW241220C00120000 | 2024-05-23 1:52PM EDT | 120.00 | 8.40 | 6.80 | 9.90 | 0.00 | - | 10 | 60 | 51.41% |
| TDW241220C00125000 | 2024-05-06 9:41AM EDT | 125.00 | 10.75 | 5.10 | 8.60 | 0.00 | - | 2 | 16 | 51.46% |
| TDW241220C00130000 | 2024-05-07 12:22PM EDT | 130.00 | 10.25 | 5.00 | 7.60 | 0.00 | - | 10 | 367 | 51.98% |
| TDW241220C00135000 | 2024-05-29 10:44AM EDT | 135.00 | 4.96 | 3.90 | 5.30 | 0.00 | - | 2 | 2 | 47.13% |
| TDW241220C00145000 | 2024-05-22 12:37PM EDT | 145.00 | 3.50 | 2.60 | 3.90 | 0.00 | - | 1 | 1 | 47.57% |
| TDW241220C00150000 | 2024-05-20 1:48PM EDT | 150.00 | 3.60 | 2.10 | 3.30 | 0.00 | - | - | 1 | 47.54% |
| TDW241220C00160000 | 2024-05-28 12:58PM EDT | 160.00 | 2.10 | 1.35 | 3.40 | 0.00 | - | 1 | 2 | 52.99% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW241220P00025000 | 2024-02-16 3:56PM EDT | 25.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 99.12% |
| TDW241220P00030000 | 2024-02-13 4:42PM EDT | 30.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 31 | 87.89% |
| TDW241220P00035000 | 2024-01-25 12:01PM EDT | 35.00 | 0.90 | 0.15 | 1.55 | 0.00 | - | 1 | 56 | 89.50% |
| TDW241220P00040000 | 2024-02-22 3:35PM EDT | 40.00 | 1.20 | 0.25 | 1.00 | 0.00 | - | 1 | 121 | 74.56% |
| TDW241220P00045000 | 2024-04-22 9:50AM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TDW241220P00050000 | 2024-05-22 9:30AM EDT | 50.00 | 0.35 | 0.35 | 1.00 | 0.00 | - | 9 | 205 | 59.62% |
| TDW241220P00055000 | 2024-05-24 3:26PM EDT | 55.00 | 0.77 | 0.25 | 1.65 | 0.00 | - | 10 | 201 | 56.89% |
| TDW241220P00060000 | 2024-05-20 1:38PM EDT | 60.00 | 0.90 | 0.00 | 3.70 | 0.00 | - | 2 | 151 | 59.68% |
| TDW241220P00065000 | 2024-05-08 3:58PM EDT | 65.00 | 1.50 | 0.95 | 2.10 | 0.00 | - | 95 | 1,933 | 54.66% |
| TDW241220P00070000 | 2024-05-15 10:33AM EDT | 70.00 | 2.11 | 1.50 | 2.65 | 0.00 | - | 3 | 215 | 51.71% |
| TDW241220P00075000 | 2024-04-25 11:03AM EDT | 75.00 | 5.00 | 2.10 | 3.60 | 0.00 | - | 2 | 13 | 50.50% |
| TDW241220P00080000 | 2024-05-03 9:40AM EDT | 80.00 | 4.60 | 2.35 | 5.60 | 0.00 | - | 1 | 14 | 53.25% |
| TDW241220P00085000 | 2024-05-15 10:42AM EDT | 85.00 | 4.67 | 3.80 | 7.00 | 0.00 | - | 15 | 17 | 51.67% |
| TDW241220P00090000 | 2024-05-21 10:02AM EDT | 90.00 | 5.18 | 6.10 | 7.20 | 0.00 | - | 15 | 28 | 44.70% |
| TDW241220P00095000 | 2024-04-12 10:27AM EDT | 95.00 | 11.33 | 8.30 | 10.30 | 0.00 | - | 25 | 21 | 48.00% |
| TDW241220P00100000 | 2024-05-16 11:12AM EDT | 100.00 | 9.51 | 8.80 | 11.10 | 0.00 | - | 1 | 269 | 42.16% |
| TDW241220P00105000 | 2024-05-13 2:32PM EDT | 105.00 | 13.61 | 11.50 | 15.00 | 0.00 | - | 24 | 75 | 45.89% |
| TDW241220P00110000 | 2024-05-06 11:32AM EDT | 110.00 | 14.54 | 15.30 | 17.80 | 0.00 | - | - | 5 | 45.04% |
| TDW241220P00120000 | 2024-04-09 3:00PM EDT | 120.00 | 27.04 | 19.20 | 22.80 | 0.00 | - | 2 | 0 | 38.67% |
| TDW241220P00125000 | 2024-05-06 11:02AM EDT | 125.00 | 23.51 | 24.80 | 28.00 | 0.00 | - | 2 | 1 | 43.60% |
© 2024 Yahoo. All rights reserved.