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 | 2024-05-22 9:39AM EDT | 45.00 | 58.70 | 56.00 | 60.50 | 0.00 | - | 1 | 0 | 275.88% |
| TDW240621C00070000 | 2024-05-07 3:47PM EDT | 70.00 | 39.50 | 31.00 | 35.40 | 0.00 | - | - | 1 | 148.14% |
| TDW240621C00080000 | 2024-05-20 12:36PM EDT | 80.00 | 27.85 | 21.10 | 25.70 | 0.00 | - | 1 | 1 | 50.59% |
| TDW240621C00085000 | 2024-05-03 9:41AM EDT | 85.00 | 17.10 | 16.40 | 20.40 | 0.00 | - | 3 | 3 | 91.04% |
| TDW240621C00090000 | 2024-05-31 12:20PM EDT | 90.00 | 13.00 | 12.80 | 15.20 | -0.65 | -4.76% | 1 | 31 | 70.04% |
| TDW240621C00095000 | 2024-05-28 12:00PM EDT | 95.00 | 12.50 | 7.80 | 10.70 | 0.00 | - | 2 | 21 | 58.81% |
| TDW240621C00100000 | 2024-05-31 1:35PM EDT | 100.00 | 5.00 | 5.40 | 5.80 | -0.50 | -9.09% | 5 | 150 | 40.22% |
| TDW240621C00105000 | 2024-05-30 3:50PM EDT | 105.00 | 2.90 | 2.80 | 3.10 | 0.00 | - | 4 | 107 | 38.92% |
| TDW240621C00110000 | 2024-05-31 1:30PM EDT | 110.00 | 1.10 | 1.10 | 1.45 | -0.57 | -34.13% | 4 | 571 | 38.38% |
| TDW240621C00115000 | 2024-05-31 1:29PM EDT | 115.00 | 0.40 | 0.30 | 1.60 | -0.70 | -63.64% | 252 | 376 | 53.76% |
| TDW240621C00120000 | 2024-05-30 1:01PM EDT | 120.00 | 0.32 | 0.10 | 1.35 | 0.00 | - | 2 | 162 | 50.93% |
| TDW240621C00125000 | 2024-05-24 2:04PM EDT | 125.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 26 | 40 | 59.28% |
| TDW240621C00130000 | 2024-05-16 10:46AM EDT | 130.00 | 0.26 | 0.00 | 1.25 | 0.00 | - | 1 | 18 | 66.65% |
| TDW240621C00135000 | 2024-05-21 9:31AM EDT | 135.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | - | 1 | 74.56% |
| TDW240621C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| TDW240621C00145000 | 2024-05-22 3:29PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 54.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240621P00060000 | 2024-05-23 10:43AM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 147.85% |
| TDW240621P00070000 | 2024-04-30 12:31PM EDT | 70.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 4 | 4 | 124.85% |
| TDW240621P00075000 | 2024-05-23 11:16AM EDT | 75.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 16 | 90.92% |
| TDW240621P00080000 | 2024-05-17 11:34AM EDT | 80.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 61 | 80.37% |
| TDW240621P00085000 | 2024-05-16 11:53AM EDT | 85.00 | 1.90 | 0.00 | 1.75 | 0.00 | - | 15 | 87 | 68.31% |
| TDW240621P00090000 | 2024-05-29 2:29PM EDT | 90.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 5 | 226 | 45.12% |
| TDW240621P00095000 | 2024-05-29 11:49AM EDT | 95.00 | 1.00 | 0.50 | 3.60 | 0.00 | - | 9 | 129 | 54.71% |
| TDW240621P00100000 | 2024-05-31 12:59PM EDT | 100.00 | 2.55 | 1.85 | 2.25 | +0.45 | +21.43% | 8 | 187 | 37.82% |
| TDW240621P00105000 | 2024-05-31 10:16AM EDT | 105.00 | 4.60 | 4.20 | 4.60 | -0.30 | -6.12% | 1 | 408 | 37.18% |
| TDW240621P00110000 | 2024-05-24 9:36AM EDT | 110.00 | 8.22 | 6.70 | 8.50 | 0.00 | - | 2 | 38 | 42.97% |
| TDW240621P00115000 | 2024-05-17 3:23PM EDT | 115.00 | 9.96 | 11.40 | 13.20 | 0.00 | - | 1 | 1 | 52.81% |
© 2024 Yahoo. All rights reserved.