Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00001000 | 2023-12-14 4:12PM EDT | 1.00 | 5.35 | 3.65 | 6.15 | 0.00 | - | 1 | 9 | 146.48% |
| RIG251219C00002000 | 2024-04-30 9:56AM EDT | 2.00 | 3.70 | 2.34 | 6.50 | 0.00 | - | 1 | 7 | 139.45% |
| RIG251219C00003000 | 2024-04-30 12:40PM EDT | 3.00 | 4.15 | 1.77 | 3.20 | 0.00 | - | 9 | 1,027 | 78.61% |
| RIG251219C00004000 | 2024-05-02 9:44AM EDT | 4.00 | 2.45 | 1.19 | 2.51 | 0.00 | - | 2 | 196 | 68.56% |
| RIG251219C00005000 | 2024-05-03 12:03PM EDT | 5.00 | 1.95 | 1.90 | 1.98 | +0.17 | +9.55% | 101 | 45,592 | 62.60% |
| RIG251219C00007000 | 2024-05-03 2:50PM EDT | 7.00 | 1.16 | 1.15 | 1.24 | 0.00 | - | 86 | 11,602 | 58.50% |
| RIG251219C00010000 | 2024-05-03 11:39AM EDT | 10.00 | 0.63 | 0.57 | 0.65 | +0.03 | +5.00% | 12 | 2,948 | 56.45% |
| RIG251219C00012000 | 2024-05-02 11:23AM EDT | 12.00 | 0.41 | 0.38 | 0.64 | 0.00 | - | 2 | 2,019 | 60.55% |
| RIG251219C00015000 | 2024-05-03 3:11PM EDT | 15.00 | 0.27 | 0.24 | 0.30 | +0.02 | +8.00% | 1 | 2,170 | 57.91% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00001000 | 2024-04-25 3:42PM EDT | 1.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 70 | 60 | 112.11% |
| RIG251219P00002000 | 2024-03-07 1:34PM EDT | 2.00 | 0.15 | 0.00 | 0.58 | 0.00 | - | - | 15 | 83.20% |
| RIG251219P00003000 | 2024-04-30 2:00PM EDT | 3.00 | 1.20 | 0.27 | 0.32 | 0.00 | - | 11 | 23,949 | 55.57% |
| RIG251219P00004000 | 2024-05-03 3:11PM EDT | 4.00 | 0.60 | 0.56 | 0.60 | -0.04 | -6.25% | 1 | 2,487 | 50.78% |
| RIG251219P00005000 | 2024-05-03 3:11PM EDT | 5.00 | 1.00 | 0.97 | 1.02 | +0.06 | +6.38% | 1 | 1,289 | 48.54% |
| RIG251219P00007000 | 2024-05-02 10:37AM EDT | 7.00 | 2.25 | 2.06 | 2.25 | 0.00 | - | 1 | 271 | 45.26% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 10.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 58.89% |
| RIG251219P00012000 | 2023-09-29 9:37AM EDT | 12.00 | 4.55 | 5.40 | 6.20 | 0.00 | - | 4 | 48 | 0.00% |
| RIG251219P00015000 | 2023-11-16 11:51AM EDT | 15.00 | 8.82 | 8.45 | 9.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.