NYSE - Delayed Quote • USD
Tidewater Inc. (TDW)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:46 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240621C00045000 | 5/3/2024 1:49 PM | 45 | 58.00 | 59.00 | 63.00 | 0.00 | 0.00% | 1 | 1 | 155.47% |
| TDW240621C00070000 | 5/7/2024 7:47 PM | 70 | 39.50 | 34.30 | 38.50 | 0.00 | 0.00% | - | 1 | 94.19% |
| TDW240621C00080000 | 4/19/2024 6:03 PM | 80 | 12.88 | 24.30 | 28.40 | 0.00 | 0.00% | 1 | 2 | 67.97% |
| TDW240621C00085000 | 5/3/2024 1:41 PM | 85 | 17.10 | 19.80 | 23.30 | 0.00 | 0.00% | 3 | 3 | 59.79% |
| TDW240621C00090000 | 5/13/2024 3:49 PM | 90 | 14.60 | 15.90 | 18.20 | 0.00 | 0.00% | 1 | 29 | 54.81% |
| TDW240621C00095000 | 5/15/2024 2:00 PM | 95 | 12.88 | 11.70 | 14.50 | 0.00 | 0.00% | 1 | 24 | 53.03% |
| TDW240621C00100000 | 5/16/2024 2:39 PM | 100 | 8.95 | 7.60 | 8.40 | 0.00 | 0.00% | 1 | 134 | 40.94% |
| TDW240621C00105000 | 5/17/2024 8:00 PM | 105 | 5.30 | 5.00 | 7.30 | -0.35 | -6.19% | 5 | 100 | 54.26% |
| TDW240621C00110000 | 5/17/2024 7:39 PM | 110 | 3.10 | 2.45 | 5.00 | -0.58 | -15.76% | 46 | 363 | 52.81% |
| TDW240621C00115000 | 5/17/2024 7:43 PM | 115 | 1.55 | 0.50 | 1.70 | -0.52 | -25.12% | 30 | 375 | 37.53% |
| TDW240621C00120000 | 5/17/2024 2:29 PM | 120 | 0.91 | 0.70 | 0.85 | -0.08 | -8.08% | 1 | 281 | 37.11% |
| TDW240621C00125000 | 5/16/2024 7:46 PM | 125 | 0.70 | 0.25 | 0.55 | 0.00 | 0.00% | 2 | 60 | 39.87% |
| TDW240621C00130000 | 5/16/2024 2:46 PM | 130 | 0.26 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 18 | 50.15% |
| TDW240621C00140000 | 4/29/2024 1:30 PM | 140 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 61.04% |
| TDW240621C00145000 | 4/25/2024 7:14 PM | 145 | 0.20 | 0.05 | 1.50 | 0.00 | 0.00% | 1 | 10 | 68.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240621P00060000 | 4/19/2024 6:59 PM | 60 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 10 | 90.04% |
| TDW240621P00070000 | 4/30/2024 4:31 PM | 70 | 0.55 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 4 | 90.19% |
| TDW240621P00075000 | 5/8/2024 3:08 PM | 75 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | 2 | 16 | 74.41% |
| TDW240621P00080000 | 5/17/2024 3:34 PM | 80 | 0.20 | 0.00 | 0.35 | -0.09 | -31.03% | 1 | 61 | 55.27% |
| TDW240621P00085000 | 5/16/2024 3:53 PM | 85 | 1.90 | 0.00 | 0.40 | 0.00 | 0.00% | 15 | 87 | 46.53% |
| TDW240621P00090000 | 5/17/2024 2:38 PM | 90 | 0.49 | 0.35 | 0.60 | -2.91 | -85.59% | 1 | 217 | 40.58% |
| TDW240621P00095000 | 5/17/2024 2:38 PM | 95 | 1.00 | 0.85 | 1.10 | 0.09 | 9.89% | 7 | 125 | 36.77% |
| TDW240621P00100000 | 5/17/2024 6:28 PM | 100 | 2.02 | 1.95 | 2.20 | -0.08 | -3.81% | 64 | 112 | 34.82% |
| TDW240621P00105000 | 5/17/2024 4:10 PM | 105 | 4.30 | 3.80 | 4.10 | 0.50 | 13.16% | 2 | 403 | 33.44% |
| TDW240621P00110000 | 5/17/2024 7:26 PM | 110 | 6.44 | 6.60 | 7.00 | 0.84 | 15.00% | 2 | 36 | 32.98% |
Related Tickers
VAL Valaris Limited
76.60
+0.05%
WFRD Weatherford International plc
123.80
+0.77%
OII Oceaneering International, Inc.
23.72
+0.81%
FTI TechnipFMC plc
26.49
+0.08%
AROC Archrock, Inc.
20.60
+1.13%
GEOS Geospace Technologies Corporation
9.91
-3.51%
WHD Cactus, Inc.
51.96
+1.66%
XPRO Expro Group Holdings N.V.
21.78
+0.74%
NOV NOV Inc.
19.06
+0.90%
SIOFF.OL Sea1 Offshore Inc.
36.10
0.00%