UK markets open in 6 hours 46 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.24 +0.29 (+0.37%) GOLD FUTURES
2,312.80 +3.20 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,145.15 +627.16 (+1.35%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 470.31% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 871.88% |
| RIG240719C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.92 | 2.76 | 3.50 | 0.00 | - | 12 | 131 | 173.44% |
| RIG240719C00002500 | 2024-02-20 10:40AM EDT | 2.50 | 2.64 | 2.51 | 3.70 | 0.00 | - | 60 | 118 | 168.75% |
| RIG240719C00003000 | 2024-04-19 11:15AM EDT | 3.00 | 2.65 | 1.28 | 3.55 | 0.00 | - | 20 | 272 | 83.59% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 1.68 | 2.22 | 0.00 | - | 8 | 96 | 75.78% |
| RIG240719C00004000 | 2024-04-26 1:37PM EDT | 4.00 | 2.03 | 1.43 | 1.60 | 0.00 | - | 3 | 566 | 69.53% |
| RIG240719C00004500 | 2024-04-30 1:16PM EDT | 4.50 | 0.93 | 0.97 | 1.43 | 0.00 | - | 15 | 4,959 | 75.00% |
| RIG240719C00005000 | 2024-05-02 11:38AM EDT | 5.00 | 0.75 | 0.67 | 0.94 | +0.16 | +27.12% | 6 | 4,958 | 63.28% |
| RIG240719C00005500 | 2024-05-02 3:41PM EDT | 5.50 | 0.47 | 0.44 | 0.46 | +0.06 | +14.63% | 172 | 3,423 | 51.17% |
| RIG240719C00007000 | 2024-05-02 3:31PM EDT | 7.00 | 0.10 | 0.08 | 0.09 | +0.02 | +25.00% | 63 | 16,543 | 50.39% |
| RIG240719C00008000 | 2024-05-02 3:46PM EDT | 8.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 21 | 3,944 | 53.13% |
| RIG240719C00009000 | 2024-05-02 1:28PM EDT | 9.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 52 | 8,814 | 62.50% |
| RIG240719C00010000 | 2024-05-02 10:12AM EDT | 10.00 | 0.03 | 0.02 | 0.11 | +0.02 | +200.00% | 60 | 5,146 | 83.98% |
| RIG240719C00012000 | 2024-04-30 9:56AM EDT | 12.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 2,306 | 82.81% |
| RIG240719C00015000 | 2024-04-11 9:48AM EDT | 15.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 49 | 1,112 | 125.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 381.25% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 224 | 156.25% |
| RIG240719P00001500 | 2023-05-31 11:45AM EDT | 1.50 | 0.05 | 0.01 | 0.26 | 0.00 | - | 4 | 169 | 221.09% |
| RIG240719P00002000 | 2024-03-15 12:11PM EDT | 2.00 | 0.02 | 0.00 | 1.17 | 0.00 | - | 3 | 1,019 | 307.81% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 1 | 664 | 153.91% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 150 | 1,423 | 125.00% |
| RIG240719P00003500 | 2024-04-30 10:55AM EDT | 3.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 553 | 79.69% |
| RIG240719P00004000 | 2024-04-30 3:35PM EDT | 4.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 108 | 3,923 | 53.52% |
| RIG240719P00004500 | 2024-05-02 9:43AM EDT | 4.50 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 1 | 1,268 | 50.78% |
| RIG240719P00005000 | 2024-05-02 3:10PM EDT | 5.00 | 0.24 | 0.27 | 0.28 | -0.13 | -35.14% | 18 | 5,766 | 46.09% |
| RIG240719P00005500 | 2024-05-02 12:37PM EDT | 5.50 | 0.50 | 0.51 | 0.52 | -0.11 | -18.03% | 3 | 7,123 | 45.12% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 7.00 | 1.54 | 1.48 | 1.73 | 0.00 | - | 2 | 7,091 | 51.95% |
| RIG240719P00008000 | 2024-04-22 9:39AM EDT | 8.00 | 2.44 | 1.90 | 2.93 | 0.00 | - | 8 | 11 | 97.46% |
| RIG240719P00009000 | 2024-05-01 2:59PM EDT | 9.00 | 3.62 | 2.94 | 3.70 | 0.00 | - | 1 | 1 | 74.61% |
| RIG240719P00010000 | 2024-04-30 9:38AM EDT | 10.00 | 4.60 | 3.55 | 5.80 | 0.00 | - | 15 | 25 | 78.13% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 103.13% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.