UK markets closed

Transocean Ltd. (RIG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.5850+0.0450 (+1.27%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG220812C000005002022-08-11 2:23PM EDT0.503.153.053.15+0.10+3.28%5405011,425.00%
RIG220812C000010002022-08-11 2:24PM EDT1.002.652.572.66+0.11+4.33%7305901,050.00%
RIG220812C000015002022-08-10 3:23PM EDT1.502.042.062.160.00-13011712.50%
RIG220812C000020002022-08-11 2:14PM EDT2.001.611.571.67+0.08+5.23%16032543.75%
RIG220812C000025002022-08-10 11:30AM EDT2.501.061.061.170.00-10035356.25%
RIG220812C000030002022-08-11 2:18PM EDT3.000.630.600.66+0.10+18.87%206589234.38%
RIG220812C000035002022-08-11 2:47PM EDT3.500.150.150.17+0.01+7.14%1,0886,786107.81%
RIG220812C000040002022-08-11 2:20PM EDT4.000.010.000.010.00-2526,14187.50%
RIG220812C000045002022-08-10 11:01AM EDT4.500.010.000.010.00-11,191162.50%
RIG220812C000050002022-08-03 11:27AM EDT5.000.020.000.010.00-223212.50%
RIG220812C000060002022-08-05 2:05PM EDT6.000.010.000.040.00-30343387.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG220812P000020002022-08-04 3:11PM EDT2.000.010.000.010.00-788375.00%
RIG220812P000025002022-08-05 3:39PM EDT2.500.040.000.010.00-48397250.00%
RIG220812P000030002022-08-11 10:04AM EDT3.000.010.000.000.00-399750.00%
RIG220812P000035002022-08-11 2:33PM EDT3.500.040.030.04-0.05-55.56%4852,47265.63%
RIG220812P000040002022-08-11 12:20PM EDT4.000.430.360.42-0.03-6.52%210187.50%
RIG220812P000045002022-08-05 12:34PM EDT4.501.040.830.940.00-38221.88%
RIG220812P000050002022-08-02 10:51AM EDT5.001.101.341.440.00-11293.75%
RIG220812P000055002022-08-10 10:31AM EDT5.501.001.821.930.00-10325.00%
RIG220812P000070002022-08-08 3:31PM EDT7.003.553.353.400.00-220.00%