Tidewater Inc. (TDW)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW250117C00050000 | 2024-06-03 1:09PM EDT | 50.00 | 49.50 | 47.70 | 51.50 | 0.00 | - | 2 | 0 | 76.43% |
| TDW250117C00060000 | 2024-05-10 9:35AM EDT | 60.00 | 49.40 | 35.60 | 39.50 | 0.00 | - | 2 | 2 | 58.64% |
| TDW250117C00065000 | 2024-04-22 9:33AM EDT | 65.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TDW250117C00070000 | 2024-04-15 3:43PM EDT | 70.00 | 30.22 | 41.20 | 44.90 | 0.00 | - | 7 | 17 | 111.21% |
| TDW250117C00075000 | 2024-05-22 3:23PM EDT | 75.00 | 33.08 | 26.80 | 30.00 | 0.00 | - | 20 | 1 | 57.06% |
| TDW250117C00080000 | 2024-06-14 12:52PM EDT | 80.00 | 24.30 | 24.00 | 25.30 | +1.60 | +7.05% | 2 | 16 | 54.22% |
| TDW250117C00085000 | 2024-06-04 10:44AM EDT | 85.00 | 18.00 | 20.80 | 22.10 | 0.00 | - | 12 | 24 | 52.89% |
| TDW250117C00090000 | 2024-06-04 10:44AM EDT | 90.00 | 15.30 | 18.10 | 19.00 | 0.00 | - | 2 | 19 | 51.79% |
| TDW250117C00095000 | 2024-06-14 3:53PM EDT | 95.00 | 16.30 | 15.30 | 16.00 | -4.60 | -22.01% | 1 | 18 | 51.06% |
| TDW250117C00100000 | 2024-06-14 3:12PM EDT | 100.00 | 13.14 | 13.10 | 13.60 | -6.76 | -33.97% | 70 | 29 | 50.00% |
| TDW250117C00105000 | 2024-06-14 3:18PM EDT | 105.00 | 11.09 | 11.00 | 11.50 | -3.62 | -24.61% | 3 | 269 | 49.14% |
| TDW250117C00110000 | 2024-06-13 11:11AM EDT | 110.00 | 12.10 | 9.00 | 9.70 | 0.00 | - | 8 | 310 | 48.51% |
| TDW250117C00115000 | 2024-06-12 3:38PM EDT | 115.00 | 12.22 | 7.70 | 8.30 | 0.00 | - | 1 | 11 | 48.51% |
| TDW250117C00120000 | 2024-06-14 12:16PM EDT | 120.00 | 6.40 | 5.30 | 7.90 | -1.95 | -23.35% | 4 | 324 | 51.40% |
| TDW250117C00125000 | 2024-06-10 11:46AM EDT | 125.00 | 8.30 | 5.20 | 5.70 | 0.00 | - | 1 | 40 | 47.19% |
| TDW250117C00130000 | 2024-06-10 2:03PM EDT | 130.00 | 7.71 | 4.20 | 5.00 | 0.00 | - | 2 | 6 | 47.91% |
| TDW250117C00135000 | 2024-06-11 10:22AM EDT | 135.00 | 5.75 | 3.50 | 4.00 | 0.00 | - | 6 | 11 | 46.86% |
| TDW250117C00140000 | 2024-05-20 2:18PM EDT | 140.00 | 5.98 | 2.65 | 3.30 | 0.00 | - | 10 | 126 | 46.53% |
| TDW250117C00145000 | 2024-05-06 9:58AM EDT | 145.00 | 6.80 | 1.45 | 2.85 | 0.00 | - | - | 2 | 46.94% |
| TDW250117C00150000 | 2024-06-03 9:54AM EDT | 150.00 | 2.50 | 1.70 | 2.55 | 0.00 | - | 1 | 2 | 47.78% |
| TDW250117C00155000 | 2024-06-11 3:45PM EDT | 155.00 | 2.50 | 1.45 | 2.05 | 0.00 | - | - | 1 | 47.13% |
| TDW250117C00160000 | 2024-06-14 2:38PM EDT | 160.00 | 0.95 | 1.10 | 1.70 | -2.85 | -75.00% | 5 | 6 | 46.96% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW250117P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 0.95 | 0.15 | 0.90 | 0.00 | - | 1 | 2 | 51.27% |
| TDW250117P00055000 | 2024-06-05 12:46PM EDT | 55.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | 1 | 2 | 57.36% |
| TDW250117P00060000 | 2024-06-05 9:52AM EDT | 60.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | 2 | 9 | 53.32% |
| TDW250117P00065000 | 2024-05-22 2:22PM EDT | 65.00 | 1.70 | 0.20 | 3.90 | 0.00 | - | 2 | 6 | 60.21% |
| TDW250117P00070000 | 2024-06-10 12:09PM EDT | 70.00 | 1.90 | 2.45 | 3.00 | 0.00 | - | 1 | 16 | 47.19% |
| TDW250117P00075000 | 2024-06-14 12:23PM EDT | 75.00 | 3.80 | 3.50 | 4.00 | -0.60 | -13.64% | 1 | 3 | 45.47% |
| TDW250117P00080000 | 2024-06-14 10:30AM EDT | 80.00 | 4.40 | 4.80 | 5.30 | -0.10 | -2.22% | 10 | 20 | 44.14% |
| TDW250117P00085000 | 2024-06-10 1:16PM EDT | 85.00 | 4.70 | 6.30 | 6.90 | 0.00 | - | 176 | 16 | 42.96% |
| TDW250117P00090000 | 2024-06-10 2:43PM EDT | 90.00 | 5.86 | 8.40 | 8.80 | 0.00 | - | 4 | 20 | 41.83% |
| TDW250117P00095000 | 2024-06-04 3:49PM EDT | 95.00 | 12.70 | 10.70 | 11.70 | 0.00 | - | 1 | 35 | 43.12% |
| TDW250117P00100000 | 2024-06-12 12:22PM EDT | 100.00 | 10.20 | 13.00 | 13.80 | 0.00 | - | 2 | 120 | 40.56% |
| TDW250117P00105000 | 2024-06-10 12:56PM EDT | 105.00 | 11.91 | 16.00 | 16.90 | 0.00 | - | 4 | 68 | 40.39% |
| TDW250117P00110000 | 2024-06-10 12:56PM EDT | 110.00 | 14.55 | 18.80 | 20.80 | 0.00 | - | 2 | 7 | 42.02% |
| TDW250117P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 20.60 | 26.90 | 31.20 | 0.00 | - | - | 1 | 52.46% |
| TDW250117P00125000 | 2024-05-03 12:05PM EDT | 125.00 | 25.40 | 24.90 | 28.50 | 0.00 | - | 1 | 1 | 21.49% |
| TDW250117P00130000 | 2024-06-04 11:22AM EDT | 130.00 | 35.00 | 33.10 | 36.10 | -3.70 | -9.56% | 3 | 7 | 39.76% |
| TDW250117P00135000 | 2024-05-06 10:23AM EDT | 135.00 | 30.92 | 39.80 | 44.00 | 0.00 | - | - | 1 | 55.12% |
| TDW250117P00160000 | 2024-06-12 2:55PM EDT | 160.00 | 53.69 | 60.90 | 64.60 | 0.00 | - | - | 1 | 46.27% |
© 2024 Yahoo. All rights reserved.