RIG - Transocean Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG200409C000005002020-03-30 2:25PM EDT0.500.700.411.020.00-10181,062.50%
RIG200409C000010002020-04-03 2:54PM EDT1.000.170.150.19-0.06-26.09%41410262.50%
RIG200409C000015002020-04-03 3:40PM EDT1.500.040.020.04-0.01-20.00%3971,228268.75%
RIG200409C000020002020-04-02 10:49AM EDT2.000.020.000.010.00-127441275.00%
RIG200409C000025002020-03-25 10:07AM EDT2.500.050.000.090.00-50190543.75%
RIG200409C000030002020-03-06 4:41PM EDT3.000.050.000.010.00-377400.00%
RIG200409C000035002020-03-10 2:47PM EDT3.500.110.020.090.00-497712.50%
RIG200409C000040002020-03-09 1:42PM EDT4.000.060.000.080.00-2242712.50%
RIG200409C000045002020-03-04 1:23PM EDT4.500.060.050.060.00--5806.25%
RIG200409C000050002020-03-24 12:32PM EDT5.000.010.000.080.00-532787.50%
RIG200409C000055002020-03-03 11:03PM EDT5.500.010.000.060.00--3775.00%
RIG200409C000060002020-03-20 5:48PM EDT6.000.05-0.080.00--1987.50%
Putsfor9 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG200409P000005002020-04-03 3:07PM EDT0.500.010.010.10-0.01-50.00%1256712.50%
RIG200409P000010002020-04-03 3:58PM EDT1.000.080.080.10-0.05-38.46%9413,597262.50%
RIG200409P000015002020-04-02 2:08PM EDT1.500.460.240.540.00-4140478.13%
RIG200409P000020002020-03-30 9:46AM EDT2.000.830.681.170.00-148275.00%
RIG200409P000025002020-03-30 9:50AM EDT2.501.301.211.620.00-14912.50%
RIG200409P000030002020-03-27 4:07AM EDT3.000.291.881.990.00-1004487.50%
RIG200409P000035002020-03-10 3:29PM EDT3.502.072.272.580.00-220450.00%
RIG200409P000040002020-03-06 3:53PM EDT4.002.542.783.000.00---837.50%
RIG200409P000045002020-03-06 3:40PM EDT4.503.463.353.50+1.56+82.11%55525.00%
RIG200409P000055002020-03-27 4:07AM EDT5.502.473.754.600.00-201,206.25%
RIG200409P000060002020-03-26 1:32PM EDT6.002.924.855.000.00--0600.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more