UK markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.18-0.04 (-0.64%)
At close: 04:00PM EDT
6.20 +0.02 (+0.32%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG240419C000020002024-03-19 12:20PM EDT2.003.904.004.250.00-55537.50%
RIG240419C000030002024-03-19 2:32PM EDT3.002.942.964.150.00-12609.38%
RIG240419C000035002024-04-04 9:48AM EDT3.503.152.452.750.00-10295.31%
RIG240419C000040002024-04-03 11:41AM EDT4.002.802.102.230.00-333218.75%
RIG240419C000045002024-03-25 10:00AM EDT4.501.651.621.760.00-12121.88%
RIG240419C000050002024-04-12 2:30PM EDT5.001.171.061.38-0.10-7.87%664,749117.19%
RIG240419C000055002024-04-12 2:40PM EDT5.500.670.660.92-0.08-10.67%2129108.59%
RIG240419C000060002024-04-12 3:59PM EDT6.000.280.270.38-0.01-3.45%48712,53266.41%
RIG240419C000065002024-04-12 3:55PM EDT6.500.080.060.08+0.02+33.33%4,0986,65353.91%
RIG240419C000070002024-04-12 3:20PM EDT7.000.020.020.030.00-1,4016,92767.19%
RIG240419C000075002024-04-12 12:57PM EDT7.500.010.000.020.00-2635878.13%
RIG240419C000080002024-04-04 1:43PM EDT8.000.030.000.040.00-560109.38%
RIG240419C000085002024-03-28 11:04AM EDT8.500.010.000.750.00-15298.44%
RIG240419C000090002024-03-20 9:30AM EDT9.000.030.000.300.00--1235.94%
RIG240419C000095002024-04-08 12:24PM EDT9.500.550.000.600.00-10321.88%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG240419P000030002024-03-04 10:32AM EDT3.000.090.000.530.00-1010534.38%
RIG240419P000040002024-04-10 9:30AM EDT4.000.260.000.010.00-20353143.75%
RIG240419P000045002024-03-22 10:10AM EDT4.500.050.000.010.00-1616106.25%
RIG240419P000050002024-04-08 12:39PM EDT5.000.010.000.010.00-6090275.00%
RIG240419P000055002024-04-12 3:07PM EDT5.500.010.010.02-0.01-50.00%127,27057.81%
RIG240419P000060002024-04-12 3:50PM EDT6.000.090.080.11+0.01+12.50%1061,04850.78%
RIG240419P000065002024-04-12 3:45PM EDT6.500.400.360.41+0.05+14.29%2,6673,42151.95%
RIG240419P000070002024-04-12 3:10PM EDT7.000.900.771.05+0.09+11.11%42683699.22%
RIG240419P000075002024-04-03 11:27AM EDT7.500.721.281.420.00-20796.88%
RIG240419P000090002024-04-02 9:39AM EDT9.002.592.772.860.00--0168.75%