Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG230406C00001000 | 2023-03-29 2:17PM EDT | 1.00 | 5.69 | 5.30 | 5.45 | 0.00 | - | 10 | 14 | 762.50% |
| RIG230406C00001500 | 2023-03-27 12:59PM EDT | 1.50 | 4.64 | 4.80 | 4.95 | 0.00 | - | 1 | 11 | 600.00% |
| RIG230406C00003000 | 2023-03-21 10:49AM EDT | 3.00 | 3.30 | 3.30 | 3.45 | 0.00 | - | - | 1 | 325.00% |
| RIG230406C00003500 | 2023-03-29 1:21PM EDT | 3.50 | 3.22 | 2.80 | 2.93 | 0.00 | - | 1 | 9 | 225.00% |
| RIG230406C00004000 | 2023-03-28 11:27AM EDT | 4.00 | 2.50 | 2.31 | 2.41 | 0.00 | - | 8 | 10 | 50.00% |
| RIG230406C00005000 | 2023-03-31 1:02PM EDT | 5.00 | 1.46 | 1.30 | 1.46 | +0.12 | +8.96% | 1 | 29 | 128.13% |
| RIG230406C00005500 | 2023-03-30 9:59AM EDT | 5.50 | 1.26 | 0.84 | 0.91 | 0.00 | - | 2 | 148 | 81.25% |
| RIG230406C00006000 | 2023-03-31 3:43PM EDT | 6.00 | 0.42 | 0.39 | 0.45 | -0.09 | -17.65% | 211 | 1,054 | 64.84% |
| RIG230406C00006500 | 2023-03-31 3:57PM EDT | 6.50 | 0.14 | 0.13 | 0.14 | -0.07 | -33.33% | 1,937 | 2,257 | 65.63% |
| RIG230406C00007000 | 2023-03-31 3:59PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 1,269 | 3,202 | 71.88% |
| RIG230406C00007500 | 2023-03-31 3:54PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 211 | 623 | 85.94% |
| RIG230406C00008000 | 2023-03-29 1:46PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 123 | 492 | 103.13% |
| RIG230406C00008500 | 2023-03-24 11:45AM EDT | 8.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 138 | 142.19% |
| RIG230406C00009000 | 2023-03-29 12:42PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 190 | 156.25% |
| RIG230406C00010000 | 2023-03-03 1:40PM EDT | 10.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 193.75% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG230406P00004000 | 2023-03-24 12:31PM EDT | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 201 | 401 | 175.00% |
| RIG230406P00004500 | 2023-03-29 1:12PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 376 | 137.50% |
| RIG230406P00005000 | 2023-03-31 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,579 | 100.00% |
| RIG230406P00005500 | 2023-03-31 2:53PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 31 | 1,403 | 81.25% |
| RIG230406P00006000 | 2023-03-31 3:57PM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 589 | 995 | 71.88% |
| RIG230406P00006500 | 2023-03-31 3:58PM EDT | 6.50 | 0.27 | 0.27 | 0.32 | 0.00 | - | 1,218 | 1,030 | 72.66% |
| RIG230406P00007000 | 2023-03-30 12:48PM EDT | 7.00 | 0.50 | 0.66 | 0.71 | 0.00 | - | 22 | 194 | 77.34% |
| RIG230406P00007500 | 2023-03-31 3:48PM EDT | 7.50 | 1.17 | 1.14 | 1.24 | +0.14 | +13.59% | 11 | 42 | 115.63% |
| RIG230406P00008000 | 2023-03-30 11:04AM EDT | 8.00 | 1.33 | 1.63 | 1.75 | 0.00 | - | 32 | 5 | 145.31% |
| RIG230406P00008500 | 2023-03-31 1:36PM EDT | 8.50 | 2.10 | 2.13 | 2.22 | -0.40 | -16.00% | 1 | 4 | 159.38% |
© 2023 Yahoo. All rights reserved.
