NYSE - Delayed Quote • USD
Tidewater Inc. (TDW)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:50 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 | 48.50 | 53.00 | 0.00 | 0.00% | 1 | 2 | 125.00% |
| TDW240517C00070000 | 4/12/2024 4:32 PM | 70 | 27.85 | 23.90 | 28.50 | 0.00 | 0.00% | 3 | 3 | 88.38% |
| TDW240517C00080000 | 4/26/2024 6:18 PM | 80 | 16.20 | 15.20 | 17.20 | -5.79 | -26.33% | 4 | 1 | 56.93% |
| TDW240517C00085000 | 4/26/2024 7:53 PM | 85 | 12.20 | 12.00 | 12.80 | 2.20 | 22.00% | 10 | 67 | 64.60% |
| TDW240517C00090000 | 4/26/2024 7:09 PM | 90 | 8.27 | 8.20 | 8.60 | 1.77 | 27.23% | 10 | 229 | 58.08% |
| TDW240517C00095000 | 4/26/2024 7:38 PM | 95 | 5.22 | 5.30 | 5.50 | 0.97 | 22.82% | 43 | 844 | 56.54% |
| TDW240517C00100000 | 4/26/2024 6:10 PM | 100 | 3.10 | 3.10 | 3.40 | 0.65 | 26.53% | 14 | 392 | 55.93% |
| TDW240517C00105000 | 4/26/2024 6:57 PM | 105 | 1.80 | 1.75 | 1.95 | 0.48 | 36.36% | 11 | 185 | 55.91% |
| TDW240517C00110000 | 4/26/2024 4:59 PM | 110 | 0.74 | 0.90 | 2.05 | 0.14 | 23.33% | 7 | 98 | 64.18% |
| TDW240517C00115000 | 4/26/2024 7:18 PM | 115 | 0.46 | 0.40 | 0.65 | 0.04 | 9.52% | 1 | 212 | 56.59% |
| TDW240517C00120000 | 4/17/2024 3:25 PM | 120 | 0.30 | 0.20 | 1.75 | 0.00 | 0.00% | 2 | 38 | 77.20% |
| TDW240517C00125000 | 4/18/2024 1:30 PM | 125 | 0.25 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 16 | 73.83% |
| 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 | 4.60 | -0.02 | -40.00% | 4 | 296 | 184.67% |
| TDW240517P00065000 | 4/3/2024 5:25 PM | 65 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 3 | 125.20% |
| TDW240517P00070000 | 4/1/2024 6:22 PM | 70 | 0.37 | 0.10 | 0.75 | 0.00 | 0.00% | 1 | 6 | 86.04% |
| TDW240517P00075000 | 4/17/2024 7:23 PM | 75 | 0.65 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 47 | 68.36% |
| TDW240517P00080000 | 4/26/2024 5:00 PM | 80 | 0.56 | 0.45 | 0.90 | -0.13 | -18.84% | 2 | 55 | 62.40% |
| TDW240517P00085000 | 4/26/2024 3:24 PM | 85 | 1.25 | 1.15 | 1.30 | -0.45 | -26.47% | 14 | 218 | 56.93% |
| TDW240517P00090000 | 4/26/2024 7:36 PM | 90 | 2.40 | 2.35 | 2.50 | -0.35 | -12.73% | 34 | 322 | 54.79% |
| TDW240517P00095000 | 4/26/2024 7:33 PM | 95 | 4.50 | 4.30 | 4.60 | -0.90 | -16.67% | 26 | 135 | 53.96% |
| TDW240517P00100000 | 4/26/2024 4:56 PM | 100 | 7.60 | 7.10 | 7.40 | -4.90 | -39.20% | 3 | 33 | 52.69% |
Related Tickers
VAL Valaris Limited
69.20
+2.10%
WFRD Weatherford International plc
127.97
+3.49%
FTI TechnipFMC plc
26.59
0.00%
OII Oceaneering International, Inc.
24.90
+1.43%
WHD Cactus, Inc.
51.80
+0.14%
AROC Archrock, Inc.
20.20
+0.80%
BKR Baker Hughes Company
32.84
-1.38%
TS Tenaris S.A.
34.61
-7.44%
RES RPC, Inc.
7.12
-3.26%
LBRT Liberty Energy Inc.
23.01
0.00%