Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628C00002000 | 2024-05-20 3:32PM EDT | 2.00 | 4.25 | 3.15 | 6.05 | 0.00 | - | - | 1 | 456.25% |
| RIG240628C00005000 | 2024-05-30 2:38PM EDT | 5.00 | 1.18 | 1.01 | 1.50 | +0.23 | +24.21% | 10 | 135 | 64.45% |
| RIG240628C00005500 | 2024-05-30 2:36PM EDT | 5.50 | 0.54 | 0.69 | 1.03 | 0.00 | - | 1 | 6 | 65.23% |
| RIG240628C00006000 | 2024-05-31 2:33PM EDT | 6.00 | 0.43 | 0.42 | 0.51 | +0.19 | +79.17% | 139 | 374 | 52.73% |
| RIG240628C00006500 | 2024-05-31 3:42PM EDT | 6.50 | 0.17 | 0.18 | 0.27 | +0.05 | +41.67% | 14 | 779 | 50.78% |
| RIG240628C00007000 | 2024-05-31 3:37PM EDT | 7.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 1 | 125 | 48.83% |
| RIG240628C00007500 | 2024-05-31 1:16PM EDT | 7.50 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 50 | 25 | 51.17% |
| RIG240628C00008000 | 2024-05-31 1:24PM EDT | 8.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 2 | 241 | 59.38% |
| RIG240628C00008500 | 2024-05-20 1:33PM EDT | 8.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 30 | 180 | 67.19% |
| RIG240628C00009000 | 2024-05-20 9:41AM EDT | 9.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 40 | 97 | 73.44% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628P00004500 | 2024-05-28 11:27AM EDT | 4.50 | 0.02 | 0.00 | 1.25 | 0.00 | - | 200 | 190 | 225.78% |
| RIG240628P00005000 | 2024-05-31 12:53PM EDT | 5.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 1 | 1,363 | 59.38% |
| RIG240628P00005500 | 2024-05-31 2:54PM EDT | 5.50 | 0.08 | 0.00 | 0.09 | -0.05 | -38.46% | 57 | 580 | 50.78% |
| RIG240628P00006000 | 2024-05-31 3:25PM EDT | 6.00 | 0.21 | 0.18 | 0.21 | -0.09 | -30.00% | 8 | 194 | 44.53% |
| RIG240628P00006500 | 2024-05-29 10:07AM EDT | 6.50 | 0.57 | 0.38 | 0.68 | 0.00 | - | 4 | 22 | 51.37% |
© 2024 Yahoo. All rights reserved.