Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524C00004000 | 2024-05-10 9:30AM EDT | 2024-05-24 | 2.00 | 1.99 | 2.36 | 0.00 | - | 4 | 4 | 282.81% |
| RIG240621C00004000 | 2024-05-17 1:59PM EDT | 2024-06-21 | 2.02 | 1.69 | 2.70 | -0.03 | -1.46% | 1 | 257 | 132.42% |
| RIG240719C00004000 | 2024-05-09 1:00PM EDT | 2024-07-19 | 1.90 | 1.88 | 2.51 | 0.00 | - | 10 | 576 | 98.44% |
| RIG240816C00004000 | 2024-05-13 1:50PM EDT | 2024-08-16 | 2.06 | 2.01 | 2.34 | +0.13 | +6.74% | 1 | 137 | 78.52% |
| RIG241115C00004000 | 2024-05-14 3:14PM EDT | 2024-11-15 | 2.23 | 2.20 | 2.43 | 0.00 | - | 5 | 26 | 71.48% |
| RIG250117C00004000 | 2024-05-14 12:59PM EDT | 2025-01-17 | 2.25 | 2.16 | 2.38 | 0.00 | - | 23 | 1,973 | 57.42% |
| RIG251219C00004000 | 2024-05-09 3:37PM EDT | 2025-12-19 | 2.76 | 2.71 | 3.85 | 0.00 | - | 1 | 196 | 89.36% |
| RIG260116C00004000 | 2024-05-15 1:10PM EDT | 2026-01-16 | 2.95 | 2.55 | 3.00 | 0.00 | - | 1 | 10,342 | 62.60% |
| RIG261218C00004000 | 2024-05-02 9:47AM EDT | 2026-12-18 | 2.70 | 2.35 | 6.00 | 0.00 | - | 2 | 206 | 108.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524P00004000 | 2024-05-03 9:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 137.50% |
| RIG240531P00004000 | 2024-05-10 10:23AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| RIG240607P00004000 | 2024-05-13 12:07PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| RIG240621P00004000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 5 | 3,335 | 85.94% |
| RIG240719P00004000 | 2024-05-17 10:18AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 3,900 | 69.53% |
| RIG240816P00004000 | 2024-05-17 11:06AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.14 | -0.03 | -50.00% | 1 | 332 | 65.63% |
| RIG241115P00004000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 0.15 | 0.11 | 0.12 | 0.00 | - | 8 | 141 | 51.56% |
| RIG250117P00004000 | 2024-05-17 2:53PM EDT | 2025-01-17 | 0.18 | 0.16 | 0.20 | -0.02 | -10.00% | 12 | 8,942 | 51.56% |
| RIG251219P00004000 | 2024-05-03 3:11PM EDT | 2025-12-19 | 0.60 | 0.47 | 0.52 | 0.00 | - | 1 | 2,488 | 51.47% |
| RIG260116P00004000 | 2024-05-09 12:55PM EDT | 2026-01-16 | 0.56 | 0.49 | 0.55 | 0.00 | - | 10 | 1,663 | 51.47% |
| RIG261218P00004000 | 2024-05-17 2:10PM EDT | 2026-12-18 | 0.80 | 0.59 | 1.14 | +0.10 | +14.29% | 5 | 1,324 | 54.98% |
© 2024 Yahoo. All rights reserved.