UK markets open in 4 hours 55 minutes
NIKKEI 225
38,829.30 +212.20 (+0.55%) HANG SENG
18,918.45 -277.15 (-1.44%) CRUDE OIL
76.97 -0.60 (-0.77%) GOLD FUTURES
2,374.60 -18.30 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,587.82 -567.19 (-1.03%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607C00004000 | 2024-05-16 11:49AM EDT | 4.00 | 2.14 | 1.69 | 2.39 | 0.00 | - | - | 15 | 171.09% |
| RIG240607C00004500 | 2024-05-09 2:53PM EDT | 4.50 | 1.45 | 1.24 | 2.18 | +0.05 | +3.57% | 1 | 2 | 188.28% |
| RIG240607C00005000 | 2024-05-14 12:41PM EDT | 5.00 | 1.04 | 0.72 | 2.13 | 0.00 | - | 90 | 10 | 196.88% |
| RIG240607C00005500 | 2024-05-22 2:25PM EDT | 5.50 | 0.51 | 0.48 | 0.53 | -0.23 | -31.08% | 100 | 235 | 50.00% |
| RIG240607C00006000 | 2024-05-22 3:34PM EDT | 6.00 | 0.19 | 0.18 | 0.21 | -0.16 | -45.71% | 57 | 473 | 50.00% |
| RIG240607C00006500 | 2024-05-22 2:44PM EDT | 6.50 | 0.04 | 0.05 | 0.08 | -0.08 | -66.67% | 271 | 781 | 53.91% |
| RIG240607C00007000 | 2024-05-22 2:25PM EDT | 7.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 167 | 11,143 | 55.47% |
| RIG240607C00007500 | 2024-05-20 1:46PM EDT | 7.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 131 | 71.88% |
| RIG240607C00008000 | 2024-05-20 1:30PM EDT | 8.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 50 | 11 | 228.13% |
| RIG240607C00008500 | 2024-05-15 12:23PM EDT | 8.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 50 | 95.31% |
| RIG240607C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 100 | 414.84% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607P00004000 | 2024-05-21 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 87.50% |
| RIG240607P00004500 | 2024-05-21 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 56 | 62.50% |
| RIG240607P00005000 | 2024-05-17 10:18AM EDT | 5.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 1,341 | 163.67% |
| RIG240607P00005500 | 2024-05-22 2:29PM EDT | 5.50 | 0.07 | 0.05 | 0.09 | +0.04 | +133.33% | 23 | 58 | 51.56% |
| RIG240607P00006000 | 2024-05-22 2:26PM EDT | 6.00 | 0.26 | 0.23 | 0.27 | +0.11 | +73.33% | 23 | 163 | 45.70% |
| RIG240607P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.44 | 0.36 | 0.83 | 0.00 | - | 45 | 85 | 93.75% |
| RIG240607P00007000 | 2024-05-13 9:38AM EDT | 7.00 | 1.15 | 0.96 | 1.29 | 0.00 | - | 156 | 156 | 64.84% |
© 2024 Yahoo. All rights reserved.