Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00001000 | 2024-04-09 1:05PM EDT | 1.00 | 5.43 | 4.55 | 4.60 | 0.00 | - | 2 | 2 | 350.00% |
| RIG240517C00002000 | 2024-04-15 1:07PM EDT | 2.00 | 4.10 | 3.50 | 4.60 | 0.00 | - | 1 | 5 | 646.88% |
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 3.00 | 3.23 | 1.92 | 3.60 | 0.00 | - | 1 | 85 | 297.66% |
| RIG240517C00004000 | 2024-04-30 2:52PM EDT | 4.00 | 1.31 | 0.75 | 2.51 | 0.00 | - | 150 | 305 | 128.91% |
| RIG240517C00004500 | 2024-05-01 2:50PM EDT | 4.50 | 0.81 | 0.93 | 1.29 | 0.00 | - | 2 | 12 | 82.81% |
| RIG240517C00005000 | 2024-05-03 3:52PM EDT | 5.00 | 0.62 | 0.59 | 0.67 | +0.15 | +31.91% | 157 | 2,150 | 57.81% |
| RIG240517C00005500 | 2024-05-03 3:48PM EDT | 5.50 | 0.25 | 0.24 | 0.26 | +0.11 | +78.57% | 90 | 560 | 50.00% |
| RIG240517C00006000 | 2024-05-03 3:27PM EDT | 6.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 839 | 15,084 | 50.00% |
| RIG240517C00006500 | 2024-05-03 2:31PM EDT | 6.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 2,145 | 57.81% |
| RIG240517C00007000 | 2024-05-03 1:39PM EDT | 7.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 111 | 38,442 | 70.31% |
| RIG240517C00007500 | 2024-05-03 2:19PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,373 | 68.75% |
| RIG240517C00008000 | 2024-05-03 9:41AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 50 | 27,809 | 81.25% |
| RIG240517C00009000 | 2024-04-29 1:10PM EDT | 9.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 5,611 | 112.50% |
| RIG240517C00010000 | 2024-05-02 11:25AM EDT | 10.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 300 | 2,460 | 140.63% |
| RIG240517C00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 6,047 | 50.00% |
| RIG240517C00012000 | 2024-04-04 2:01PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 936 | 50.00% |
| RIG240517C00013000 | 2024-01-29 1:40PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 534 | 364.06% |
| RIG240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 5 | 348 | 304.69% |
| RIG240517C00016000 | 2023-10-19 10:39AM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 414.84% |
| RIG240517C00017000 | 2024-02-09 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 67 | 409.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 3.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 189.06% |
| RIG240517P00004000 | 2024-05-03 12:41PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 10 | 759 | 78.13% |
| RIG240517P00004500 | 2024-05-03 2:36PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 10 | 1,695 | 53.13% |
| RIG240517P00005000 | 2024-05-03 2:36PM EDT | 5.00 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 77 | 2,868 | 50.00% |
| RIG240517P00005500 | 2024-05-03 3:56PM EDT | 5.50 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 1,803 | 1,092 | 45.31% |
| RIG240517P00006000 | 2024-05-03 3:39PM EDT | 6.00 | 0.51 | 0.47 | 0.51 | -0.07 | -12.07% | 531 | 36,348 | 50.39% |
| RIG240517P00006500 | 2024-05-03 12:41PM EDT | 6.50 | 0.99 | 0.19 | 1.30 | -0.29 | -22.66% | 10 | 60 | 153.52% |
| RIG240517P00007000 | 2024-05-03 9:40AM EDT | 7.00 | 1.50 | 1.28 | 2.16 | -0.04 | -2.60% | 200 | 2,824 | 161.33% |
| RIG240517P00008000 | 2024-05-01 12:18PM EDT | 8.00 | 2.88 | 1.92 | 2.51 | 0.00 | - | 1 | 16 | 135.94% |
| RIG240517P00009000 | 2024-05-02 10:02AM EDT | 9.00 | 3.65 | 2.42 | 4.40 | 0.00 | - | 1 | 4,250 | 407.03% |
| RIG240517P00010000 | 2024-04-04 12:26PM EDT | 10.00 | 3.28 | 3.45 | 5.50 | 0.00 | - | 1 | 1 | 168.75% |
| RIG240517P00012000 | 2023-12-26 3:21PM EDT | 12.00 | 5.27 | 6.25 | 6.90 | 0.00 | - | 1 | 0 | 264.06% |
| RIG240517P00013000 | 2023-09-14 1:53PM EDT | 13.00 | 4.45 | 5.05 | 5.40 | 0.00 | - | - | 2 | 0.00% |
| RIG240517P00017000 | 2023-11-17 3:00PM EDT | 17.00 | 10.57 | 10.70 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.