Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00001000 | 2024-02-05 4:24PM EDT | 1.00 | 3.95 | 4.15 | 5.30 | 0.00 | - | 1 | 14 | 404.69% |
| RIG240621C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.88 | 2.70 | 3.60 | 0.00 | - | 12 | 12 | 181.25% |
| RIG240621C00003000 | 2024-05-01 11:33AM EDT | 3.00 | 2.16 | 2.50 | 3.30 | 0.00 | - | 1 | 63 | 207.03% |
| RIG240621C00004000 | 2024-05-01 12:20PM EDT | 4.00 | 1.17 | 1.51 | 1.61 | 0.00 | - | 1 | 284 | 53.91% |
| RIG240621C00005000 | 2024-05-03 11:15AM EDT | 5.00 | 0.75 | 0.72 | 0.75 | +0.08 | +11.94% | 60 | 13,282 | 52.73% |
| RIG240621C00006000 | 2024-05-03 11:13AM EDT | 6.00 | 0.24 | 0.22 | 0.24 | +0.07 | +41.18% | 232 | 21,051 | 50.78% |
| RIG240621C00007000 | 2024-05-02 3:53PM EDT | 7.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 13 | 50,262 | 51.95% |
| RIG240621C00008000 | 2024-05-02 2:21PM EDT | 8.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 31,724 | 60.16% |
| RIG240621C00009000 | 2024-05-02 3:46PM EDT | 9.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 3,058 | 78.13% |
| RIG240621C00010000 | 2024-05-01 9:30AM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 7,307 | 76.56% |
| RIG240621C00011000 | 2024-04-11 11:32AM EDT | 11.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 20 | 350 | 90.63% |
| RIG240621C00012000 | 2024-04-30 9:56AM EDT | 12.00 | 0.02 | 0.00 | 0.65 | 0.00 | - | 50 | 3,189 | 181.25% |
| RIG240621C00015000 | 2024-04-18 12:33PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,496 | 112.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00001000 | 2023-04-03 12:10PM EDT | 1.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 200 | 518 | 359.38% |
| RIG240621P00002000 | 2023-08-21 11:35AM EDT | 2.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 374 | 215.63% |
| RIG240621P00003000 | 2024-04-29 11:12AM EDT | 3.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 207 | 111.72% |
| RIG240621P00004000 | 2024-05-01 11:24AM EDT | 4.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 225 | 3,295 | 58.59% |
| RIG240621P00005000 | 2024-05-03 11:11AM EDT | 5.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 156 | 15,122 | 49.02% |
| RIG240621P00006000 | 2024-05-02 3:18PM EDT | 6.00 | 0.70 | 0.65 | 0.68 | 0.00 | - | 79 | 4,532 | 48.05% |
| RIG240621P00007000 | 2024-05-01 1:48PM EDT | 7.00 | 1.80 | 1.48 | 1.52 | 0.00 | - | 80 | 6,546 | 50.78% |
| RIG240621P00008000 | 2024-05-02 10:03AM EDT | 8.00 | 2.66 | 2.30 | 2.50 | 0.00 | - | 1 | 20 | 64.06% |
| RIG240621P00009000 | 2024-04-22 2:45PM EDT | 9.00 | 3.20 | 3.45 | 3.50 | 0.00 | - | 6 | 0 | 65.63% |
| RIG240621P00010000 | 2024-03-27 1:52PM EDT | 10.00 | 3.79 | 3.05 | 5.20 | 0.00 | - | 500 | 0 | 213.28% |
| RIG240621P00012000 | 2023-10-05 9:38AM EDT | 12.00 | 4.66 | 5.10 | 5.20 | 0.00 | - | 10 | 112 | 0.00% |
| RIG240621P00015000 | 2023-09-18 1:57PM EDT | 15.00 | 6.67 | 7.55 | 7.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.