Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816C00003000 | 2024-04-30 12:12PM EDT | 3.00 | 2.25 | 2.61 | 2.65 | 0.00 | - | 5 | 7 | 77.34% |
| RIG240816C00004000 | 2024-05-01 11:33AM EDT | 4.00 | 1.34 | 1.38 | 1.82 | 0.00 | - | 1 | 114 | 78.13% |
| RIG240816C00005000 | 2024-05-02 11:03AM EDT | 5.00 | 0.84 | 0.93 | 0.97 | 0.00 | - | 20 | 860 | 54.49% |
| RIG240816C00006000 | 2024-05-03 10:51AM EDT | 6.00 | 0.46 | 0.45 | 0.46 | +0.05 | +12.20% | 201 | 27,823 | 51.95% |
| RIG240816C00007000 | 2024-05-03 10:51AM EDT | 7.00 | 0.22 | 0.19 | 0.21 | +0.04 | +22.22% | 341 | 28,814 | 51.37% |
| RIG240816C00008000 | 2024-05-02 11:53AM EDT | 8.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 1,401 | 7,247 | 52.34% |
| RIG240816C00009000 | 2024-05-02 10:08AM EDT | 9.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 10 | 2,088 | 54.69% |
| RIG240816C00010000 | 2024-05-03 9:49AM EDT | 10.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 20 | 494 | 57.03% |
| RIG240816C00011000 | 2024-05-03 9:54AM EDT | 11.00 | 0.02 | 0.00 | 0.40 | -0.02 | -50.00% | 40 | 120 | 99.41% |
| RIG240816C00012000 | 2024-05-03 10:17AM EDT | 12.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 84 | 72.66% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816P00002000 | 2024-02-26 4:17PM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 153 | 218.36% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 85.16% |
| RIG240816P00004000 | 2024-04-30 3:38PM EDT | 4.00 | 0.14 | 0.08 | 0.10 | 0.00 | - | 115 | 328 | 54.69% |
| RIG240816P00005000 | 2024-05-03 10:37AM EDT | 5.00 | 0.33 | 0.31 | 0.33 | -0.01 | -2.94% | 15 | 2,747 | 50.59% |
| RIG240816P00006000 | 2024-05-02 9:54AM EDT | 6.00 | 0.91 | 0.80 | 0.83 | 0.00 | - | 200 | 1,709 | 48.05% |
| RIG240816P00007000 | 2024-05-02 11:30AM EDT | 7.00 | 1.69 | 1.54 | 1.59 | 0.00 | - | 5 | 1,260 | 48.05% |
| RIG240816P00008000 | 2024-05-01 10:22AM EDT | 8.00 | 2.46 | 2.39 | 2.49 | 0.00 | - | 14 | 115 | 48.83% |
© 2024 Yahoo. All rights reserved.