Best UK mortgage deals of the week

The cheapest home loans available now

Transocean Ltd. (RIG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

5.37

+0.10

(+1.90%)

At close: 04:00PM EDT

5.38

+0.01

(+0.18%)

After hours:

05:26PM EDT

In the money

Show:ListStraddle

Callsfor17 January 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
RIG250117C00000500	2024-04-24 10:45AM EDT	0.50	5.43	4.45	5.30	0.00	-	2	56	118.75%
RIG250117C00001000	2024-04-29 9:30AM EDT	1.00	5.00	3.75	5.75	0.00	-	5	5,830	234.38%
RIG250117C00001500	2024-04-03 12:51PM EDT	1.50	5.49	2.97	5.45	0.00	-	3	471	166.02%
RIG250117C00002000	2024-05-01 11:08AM EDT	2.00	3.33	2.34	4.35	0.00	-	4	3,453	229.30%
RIG250117C00002500	2024-04-29 1:06PM EDT	2.50	3.60	2.64	4.10	0.00	-	2	829	125.98%
RIG250117C00003000	2024-04-09 3:02PM EDT	3.00	3.60	2.35	2.76	0.00	-	5	6,523	68.36%
RIG250117C00003500	2024-05-01 9:39AM EDT	3.50	2.06	1.52	2.39	0.00	-	1	8,645	85.74%
RIG250117C00004000	2024-04-30 12:59PM EDT	4.00	1.68	1.71	2.00	0.00	-	73	1,999	66.41%
RIG250117C00004500	2024-05-01 1:48PM EDT	4.50	1.33	1.45	2.14	0.00	-	4	2,505	80.66%
RIG250117C00005000	2024-05-02 2:51PM EDT	5.00	1.28	1.16	1.35	+0.17	+15.32%	20	31,645	61.33%
RIG250117C00005500	2024-05-02 3:45PM EDT	5.50	0.94	0.93	0.97	+0.02	+2.17%	232	26,518	55.76%
RIG250117C00007000	2024-05-02 3:31PM EDT	7.00	0.51	0.47	0.64	+0.04	+8.51%	443	78,225	58.30%
RIG250117C00008000	2024-05-02 11:46AM EDT	8.00	0.32	0.30	0.32	+0.03	+10.34%	400	3,062	53.91%
RIG250117C00009000	2024-05-02 1:44PM EDT	9.00	0.24	0.19	0.22	+0.04	+20.00%	1	31	54.30%
RIG250117C00010000	2024-05-02 1:10PM EDT	10.00	0.16	0.12	0.15	+0.02	+14.29%	4	48,411	54.49%
RIG250117C00012000	2024-05-02 3:50PM EDT	12.00	0.09	0.06	0.09	+0.02	+28.57%	14	7,173	57.03%
RIG250117C00015000	2024-05-01 2:36PM EDT	15.00	0.04	0.03	0.05	0.00	-	24	12,307	61.33%

Putsfor17 January 2025

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
RIG250117P00000500	2024-04-23 9:42AM EDT	0.50	0.01	0.00	0.02	0.00	-	2	22	131.25%
RIG250117P00001000	2023-08-29 2:54PM EDT	1.00	0.02	0.00	0.08	0.00	-	100	618	117.97%
RIG250117P00001500	2024-04-23 11:30AM EDT	1.50	0.03	0.01	0.03	0.00	-	1	2,211	79.69%
RIG250117P00002000	2024-05-02 2:41PM EDT	2.00	0.04	0.03	0.04	0.00	-	27	6,199	69.53%
RIG250117P00002500	2024-05-02 2:41PM EDT	2.50	0.07	0.06	0.07	+0.01	+16.67%	17	10,417	63.28%
RIG250117P00003000	2024-04-10 10:14AM EDT	3.00	0.12	0.10	0.13	0.00	-	100	12,025	58.59%
RIG250117P00003500	2024-04-30 12:57PM EDT	3.50	0.20	0.17	0.20	0.00	-	51	7,260	54.30%
RIG250117P00004000	2024-05-02 10:37AM EDT	4.00	0.29	0.28	0.31	-0.03	-9.38%	1	9,139	51.37%
RIG250117P00004500	2024-05-02 3:36PM EDT	4.50	0.42	0.43	0.46	-0.01	-2.33%	43	4,150	49.90%
RIG250117P00005000	2024-05-02 2:48PM EDT	5.00	0.62	0.45	0.67	-0.04	-6.06%	12	41,470	48.54%
RIG250117P00005500	2024-05-01 3:42PM EDT	5.50	0.92	0.89	0.92	0.00	-	3,419	7,355	46.88%
RIG250117P00007000	2024-05-02 11:23AM EDT	7.00	1.92	1.72	2.06	-0.08	-4.00%	11	24,571	50.98%
RIG250117P00010000	2024-05-01 1:51PM EDT	10.00	4.85	4.35	6.05	0.00	-	1	2,567	86.72%
RIG250117P00012000	2024-03-11 10:53AM EDT	12.00	6.64	5.60	5.70	0.00	-	10	0	0.00%
RIG250117P00015000	2024-03-11 10:53AM EDT	15.00	9.62	8.55	9.85	0.00	-	10	0	85.94%