Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218C00001000 | 2024-04-11 10:06AM EDT | 1.00 | 6.30 | 2.50 | 7.50 | 0.00 | - | 3 | 10 | 131.25% |
| RIG261218C00002000 | 2024-04-08 10:11AM EDT | 2.00 | 5.00 | 1.55 | 6.50 | 0.00 | - | 6 | 9 | 78.91% |
| RIG261218C00003000 | 2024-04-17 3:30PM EDT | 3.00 | 3.66 | 3.10 | 6.00 | 0.00 | - | 5 | 71 | 140.43% |
| RIG261218C00004000 | 2024-05-02 9:47AM EDT | 4.00 | 2.70 | 2.23 | 4.50 | 0.00 | - | 2 | 206 | 88.57% |
| RIG261218C00005000 | 2024-05-02 3:55PM EDT | 5.00 | 2.31 | 2.30 | 2.55 | 0.00 | - | 170 | 1,444 | 65.19% |
| RIG261218C00007000 | 2024-05-03 10:03AM EDT | 7.00 | 1.70 | 1.57 | 2.06 | -0.06 | -3.41% | 30 | 3,806 | 63.57% |
| RIG261218C00010000 | 2024-05-02 3:47PM EDT | 10.00 | 1.15 | 1.06 | 1.25 | 0.00 | - | 76 | 1,991 | 60.21% |
| RIG261218C00012000 | 2024-05-02 1:55PM EDT | 12.00 | 0.96 | 0.84 | 1.01 | 0.00 | - | 13 | 979 | 60.40% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218P00001000 | 2024-03-15 12:04PM EDT | 1.00 | 0.15 | 0.04 | 0.19 | 0.00 | - | 10 | 10 | 80.08% |
| RIG261218P00002000 | 2024-05-03 3:59PM EDT | 2.00 | 0.22 | 0.22 | 2.81 | -0.78 | -78.00% | 4 | 237 | 176.95% |
| RIG261218P00003000 | 2024-05-02 3:10PM EDT | 3.00 | 0.50 | 0.48 | 0.57 | 0.00 | - | 18 | 1,481 | 56.45% |
| RIG261218P00004000 | 2024-05-01 11:24AM EDT | 4.00 | 0.88 | 0.66 | 0.93 | 0.00 | - | 15 | 1,318 | 53.61% |
| RIG261218P00005000 | 2024-05-03 12:39PM EDT | 5.00 | 1.29 | 1.29 | 1.38 | -0.02 | -1.53% | 32 | 1,047 | 49.61% |
| RIG261218P00007000 | 2024-05-01 11:23AM EDT | 7.00 | 2.60 | 2.46 | 2.94 | 0.00 | - | 15 | 158 | 54.88% |
| RIG261218P00010000 | 2024-04-09 10:28AM EDT | 10.00 | 4.13 | 3.90 | 5.95 | 0.00 | - | 6 | 27 | 70.41% |
| RIG261218P00012000 | 2024-03-22 3:24PM EDT | 12.00 | 5.70 | 4.40 | 6.60 | 0.00 | - | 20 | 95 | 34.47% |
© 2024 Yahoo. All rights reserved.