NYSE - Delayed Quote • USD
Tidewater Inc. (TDW)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:12 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 | 60.00 | 64.00 | 0.00 | 0.00% | 1 | 2 | 256.25% |
| TDW240517C00070000 | 4/12/2024 4:32 PM | 70 | 27.85 | 35.00 | 39.00 | 0.00 | 0.00% | 3 | 3 | 137.11% |
| TDW240517C00075000 | 4/22/2024 7:56 PM | 75 | 15.40 | 30.00 | 34.00 | 0.00 | 0.00% | - | 1 | 118.07% |
| TDW240517C00080000 | 4/30/2024 4:37 PM | 80 | 12.35 | 25.10 | 28.80 | 0.00 | 0.00% | 4 | 1 | 97.66% |
| TDW240517C00085000 | 5/3/2024 1:33 PM | 85 | 13.50 | 20.70 | 23.00 | 2.62 | 24.08% | 1 | 61 | 76.07% |
| TDW240517C00090000 | 5/3/2024 7:41 PM | 90 | 17.45 | 16.20 | 17.30 | 10.44 | 148.93% | 17 | 213 | 55.76% |
| TDW240517C00095000 | 5/3/2024 7:50 PM | 95 | 12.10 | 9.80 | 13.50 | 7.74 | 177.52% | 282 | 837 | 80.47% |
| TDW240517C00100000 | 5/3/2024 7:00 PM | 100 | 7.55 | 7.20 | 8.00 | 5.10 | 208.16% | 294 | 472 | 50.37% |
| TDW240517C00105000 | 5/3/2024 7:41 PM | 105 | 4.70 | 4.10 | 4.50 | 3.45 | 276.00% | 183 | 216 | 46.44% |
| TDW240517C00110000 | 5/3/2024 7:30 PM | 110 | 2.40 | 1.85 | 2.15 | 1.71 | 247.83% | 101 | 149 | 44.58% |
| TDW240517C00115000 | 5/3/2024 7:43 PM | 115 | 0.95 | 0.00 | 0.95 | 0.59 | 163.89% | 7 | 216 | 45.22% |
| TDW240517C00120000 | 5/3/2024 3:32 PM | 120 | 0.40 | 0.00 | 0.40 | 0.25 | 166.67% | 14 | 52 | 46.58% |
| TDW240517C00125000 | 5/3/2024 2:36 PM | 125 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 1 | 16 | 54.30% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 4/30/2024 1:34 PM | 60 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 300 | 116.41% |
| TDW240517P00065000 | 4/3/2024 5:25 PM | 65 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 3 | 116.02% |
| TDW240517P00070000 | 5/2/2024 7:35 PM | 70 | 0.05 | 0.00 | 1.00 | -0.05 | -50.00% | 3 | 8 | 137.70% |
| TDW240517P00075000 | 5/3/2024 2:56 PM | 75 | 0.05 | 0.00 | 0.30 | -0.60 | -92.31% | 4 | 47 | 94.73% |
| TDW240517P00080000 | 5/3/2024 5:33 PM | 80 | 0.06 | 0.00 | 0.15 | -0.39 | -86.67% | 3 | 1,119 | 71.48% |
| TDW240517P00085000 | 5/3/2024 7:54 PM | 85 | 0.15 | 0.05 | 0.15 | -1.15 | -88.46% | 128 | 308 | 60.74% |
| TDW240517P00090000 | 5/3/2024 5:48 PM | 90 | 0.11 | 0.10 | 0.50 | -2.59 | -95.93% | 287 | 1,593 | 58.59% |
| TDW240517P00095000 | 5/3/2024 6:36 PM | 95 | 0.35 | 0.00 | 0.40 | -4.56 | -92.87% | 1,520 | 119 | 46.53% |
| TDW240517P00100000 | 5/3/2024 3:36 PM | 100 | 1.10 | 0.15 | 1.15 | -6.30 | -85.14% | 27 | 51 | 44.78% |
Related Tickers
VAL Valaris Limited
68.25
+4.92%
WFRD Weatherford International plc
122.60
+0.27%
OII Oceaneering International, Inc.
22.89
+1.64%
FTI TechnipFMC plc
25.96
+0.12%
AROC Archrock, Inc.
20.21
+0.90%
WHD Cactus, Inc.
50.65
-1.27%
SLB Schlumberger Limited
47.66
+0.17%
HAL Halliburton Company
36.73
+0.08%
HLX Helix Energy Solutions Group, Inc.
10.95
+1.11%
BKR Baker Hughes Company
31.92
+0.63%