NYSE - Nasdaq Real Time Price • USD
Tidewater Inc. (TDW)
As of 2:47 PM EDT. Market Open.
| 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 | 48.00 | 52.50 | 0.00 | 0.00% | 1 | 2 | 245.12% |
| TDW240517C00070000 | 4/12/2024 4:32 PM | 70 | 27.85 | 23.90 | 27.60 | 0.00 | 0.00% | 3 | 3 | 69.04% |
| TDW240517C00080000 | 4/26/2024 6:18 PM | 80 | 16.20 | 15.10 | 17.40 | -5.79 | -26.33% | 4 | 1 | 59.23% |
| TDW240517C00085000 | 4/25/2024 5:05 PM | 85 | 10.00 | 11.30 | 12.20 | 0.00 | 0.00% | 1 | 67 | 53.08% |
| TDW240517C00090000 | 4/26/2024 5:30 PM | 90 | 7.75 | 7.90 | 8.30 | 1.25 | 19.23% | 2 | 229 | 52.98% |
| TDW240517C00095000 | 4/26/2024 5:39 PM | 95 | 5.00 | 5.00 | 5.30 | 0.75 | 17.65% | 41 | 844 | 52.10% |
| TDW240517C00100000 | 4/26/2024 6:10 PM | 100 | 3.20 | 2.95 | 3.20 | 0.75 | 30.61% | 13 | 392 | 52.03% |
| TDW240517C00105000 | 4/26/2024 3:05 PM | 105 | 1.25 | 1.65 | 1.80 | -0.07 | -5.30% | 2 | 185 | 52.15% |
| TDW240517C00110000 | 4/26/2024 4:59 PM | 110 | 0.74 | 0.85 | 1.00 | 0.14 | 23.33% | 7 | 98 | 52.54% |
| TDW240517C00115000 | 4/17/2024 3:24 PM | 115 | 0.42 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 212 | 52.98% |
| TDW240517C00120000 | 4/17/2024 3:25 PM | 120 | 0.30 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 38 | 50.59% |
| TDW240517C00125000 | 4/18/2024 1:30 PM | 125 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 16 | 66.60% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDW240517P00060000 | 4/26/2024 2:43 PM | 60 | 0.03 | 0.00 | 0.25 | -0.02 | -40.00% | 4 | 296 | 92.19% |
| TDW240517P00065000 | 4/3/2024 5:25 PM | 65 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 119.04% |
| TDW240517P00070000 | 4/1/2024 6:22 PM | 70 | 0.37 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 6 | 81.74% |
| TDW240517P00075000 | 4/17/2024 7:23 PM | 75 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 47 | 64.84% |
| TDW240517P00080000 | 4/26/2024 5:00 PM | 80 | 0.56 | 0.50 | 0.65 | -0.13 | -18.84% | 2 | 55 | 56.54% |
| TDW240517P00085000 | 4/26/2024 3:24 PM | 85 | 1.25 | 1.20 | 1.35 | -0.45 | -26.47% | 14 | 218 | 54.69% |
| TDW240517P00090000 | 4/26/2024 5:46 PM | 90 | 2.50 | 2.45 | 2.65 | -0.25 | -9.09% | 26 | 322 | 53.25% |
| TDW240517P00095000 | 4/26/2024 6:27 PM | 95 | 4.70 | 4.60 | 4.80 | -0.70 | -12.96% | 7 | 135 | 53.39% |
| TDW240517P00100000 | 4/26/2024 4:56 PM | 100 | 7.60 | 7.40 | 7.70 | -4.90 | -39.20% | 3 | 33 | 52.54% |
Related Tickers
VAL Valaris Limited
69.47
+2.49%
WFRD Weatherford International plc
128.56
+3.97%
FTI TechnipFMC plc
26.67
+0.28%
OII Oceaneering International, Inc.
24.74
+0.77%
AROC Archrock, Inc.
20.12
+0.40%
LBRT Liberty Energy Inc.
22.86
-0.65%
HLX Helix Energy Solutions Group, Inc.
11.34
+0.44%
RES RPC, Inc.
7.07
-3.96%
WHD Cactus, Inc.
51.88
+0.28%
KGS Kodiak Gas Services, Inc.
27.79
+0.63%