NYSE - Delayed Quote • USD
Tidewater Inc. (TDW)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517C00045000 | 4/15/2024 4:26 PM | 45 | 49.40 | 45.50 | 50.00 | 0.00 | 0.00% | 1 | 2 | 126.56% |
| TDW240517C00070000 | 4/12/2024 4:32 PM | 70 | 27.85 | 21.20 | 24.70 | 0.00 | 0.00% | 3 | 3 | 67.58% |
| TDW240517C00080000 | 4/3/2024 6:06 PM | 80 | 21.99 | 11.90 | 15.70 | 0.00 | 0.00% | 1 | 1 | 60.01% |
| TDW240517C00085000 | 4/19/2024 4:49 PM | 85 | 7.35 | 9.20 | 10.20 | 0.00 | 0.00% | 67 | 68 | 55.69% |
| TDW240517C00090000 | 4/24/2024 4:33 PM | 90 | 5.75 | 6.10 | 6.60 | 0.55 | 10.58% | 2 | 228 | 53.61% |
| TDW240517C00095000 | 4/24/2024 6:38 PM | 95 | 3.50 | 3.60 | 4.10 | -1.30 | -27.08% | 304 | 1,344 | 52.47% |
| TDW240517C00100000 | 4/24/2024 7:29 PM | 100 | 2.10 | 1.65 | 4.00 | -0.74 | -26.06% | 211 | 210 | 59.81% |
| TDW240517C00105000 | 4/24/2024 4:33 PM | 105 | 0.97 | 0.95 | 1.25 | -0.68 | -41.21% | 257 | 328 | 51.00% |
| TDW240517C00110000 | 4/24/2024 1:33 PM | 110 | 0.85 | 0.35 | 0.60 | 0.00 | 0.00% | 1 | 98 | 52.39% |
| TDW240517C00115000 | 4/17/2024 3:24 PM | 115 | 0.42 | 0.10 | 0.35 | 0.00 | 0.00% | 1 | 212 | 50.00% |
| TDW240517C00120000 | 4/17/2024 3:25 PM | 120 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 38 | 105.15% |
| TDW240517C00125000 | 4/18/2024 1:30 PM | 125 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 16 | 75.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 4/19/2024 1:30 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 296 | 68.75% |
| TDW240517P00065000 | 4/3/2024 5:25 PM | 65 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 102.05% |
| TDW240517P00070000 | 4/1/2024 6:22 PM | 70 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 25.00% |
| TDW240517P00075000 | 4/17/2024 7:23 PM | 75 | 0.65 | 0.25 | 2.15 | 0.00 | 0.00% | 22 | 47 | 78.86% |
| TDW240517P00080000 | 4/23/2024 7:50 PM | 80 | 0.75 | 0.75 | 0.85 | 0.06 | 8.70% | 2 | 54 | 53.49% |
| TDW240517P00085000 | 4/24/2024 4:53 PM | 85 | 1.90 | 1.60 | 1.85 | -0.03 | -1.55% | 1 | 217 | 51.47% |
| TDW240517P00090000 | 4/23/2024 7:50 PM | 90 | 3.10 | 3.10 | 3.50 | -0.09 | -2.82% | 3 | 336 | 51.59% |
| TDW240517P00095000 | 4/24/2024 7:53 PM | 95 | 5.85 | 5.60 | 5.90 | -2.25 | -27.78% | 10 | 139 | 49.44% |
| TDW240517P00100000 | 4/23/2024 1:36 PM | 100 | 12.50 | 8.80 | 11.30 | 0.00 | 0.00% | 2 | 33 | 58.59% |
Related Tickers
VAL Valaris Limited
67.47
-2.39%
WFRD Weatherford International plc
125.01
+5.86%
FTI TechnipFMC plc
25.72
-0.46%
OII Oceaneering International, Inc.
23.05
-0.69%
AROC Archrock, Inc.
19.84
-0.55%
LBRT Liberty Energy Inc.
22.76
-0.22%
CHX ChampionX Corporation
34.65
-1.28%
WHD Cactus, Inc.
52.32
-0.49%
CLB Core Laboratories Inc.
16.53
-2.71%
BKR Baker Hughes Company
32.67
-1.00%