UK markets close in 6 hours 19 minutes

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.2100-0.2900 (-8.29%)
At close: 4:00PM EDT
3.2400 +0.03 (0.93%)
Pre-market: 05:07AM EDT
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG210806C000025002021-08-04 11:00AM EDT2.500.830.000.000.00-700.00%
RIG210806C000030002021-08-04 3:42PM EDT3.000.260.000.000.00-13600.00%
RIG210806C000035002021-08-04 3:57PM EDT3.500.040.000.000.00-2,080050.00%
RIG210806C000040002021-08-04 3:10PM EDT4.000.010.000.000.00-672050.00%
RIG210806C000045002021-08-04 3:15PM EDT4.500.020.000.000.00-64050.00%
RIG210806C000050002021-08-03 9:39AM EDT5.000.010.000.000.00-101050.00%
RIG210806C000055002021-08-04 11:45AM EDT5.500.010.000.000.00-16050.00%
RIG210806C000060002021-08-04 3:15PM EDT6.000.010.000.000.00-91050.00%
RIG210806C000065002021-07-28 11:47AM EDT6.500.020.000.000.00-2050.00%
RIG210806C000070002021-07-30 1:03PM EDT7.000.010.000.000.00-2050.00%
RIG210806C000075002021-07-02 1:12PM EDT7.500.180.000.120.00-1838718.75%
RIG210806C000080002021-07-14 3:13PM EDT8.000.010.000.000.00-1050.00%
RIG210806C000085002021-07-12 2:49PM EDT8.500.010.000.000.00-42050.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG210806P000015002021-07-20 3:08PM EDT1.500.010.000.000.00-50050.00%
RIG210806P000025002021-08-04 9:48AM EDT2.500.010.000.000.00-3050.00%
RIG210806P000030002021-08-04 3:54PM EDT3.000.010.000.000.00-560025.00%
RIG210806P000035002021-08-04 3:57PM EDT3.500.310.000.000.00-30100.00%
RIG210806P000040002021-08-04 11:55AM EDT4.000.710.000.000.00-2500.00%
RIG210806P000045002021-08-04 2:21PM EDT4.501.300.000.000.00-1600.00%
RIG210806P000050002021-08-03 11:39AM EDT5.001.730.000.000.00-1000.00%
RIG210806P000055002021-07-30 1:29PM EDT5.501.910.000.000.00-100.00%
RIG210806P000075002021-07-06 1:01PM EDT7.502.920.000.000.00-100.00%
RIG210806P000085002021-07-30 9:30AM EDT8.504.820.000.000.00-2000.00%