Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00005000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.25 | -0.25 | -53.19% | 190 | 13,019 | 53.13% |
| RIG240628C00005000 | 2024-06-14 1:44PM EDT | 2024-06-28 | 0.30 | 0.27 | 0.31 | -0.32 | -51.61% | 10 | 152 | 53.91% |
| RIG240705C00005000 | 2024-06-14 3:22PM EDT | 2024-07-05 | 0.32 | 0.05 | 0.35 | -0.21 | -39.62% | 2 | 11 | 52.73% |
| RIG240712C00005000 | 2024-06-14 12:53PM EDT | 2024-07-12 | 0.40 | 0.25 | 0.39 | -0.39 | -49.37% | 6 | 112 | 53.13% |
| RIG240719C00005000 | 2024-06-14 3:10PM EDT | 2024-07-19 | 0.42 | 0.41 | 0.43 | -0.16 | -27.59% | 22 | 4,218 | 52.34% |
| RIG240726C00005000 | 2024-06-13 2:38PM EDT | 2024-07-26 | 0.62 | 0.42 | 0.47 | 0.00 | - | 4 | 7 | 51.56% |
| RIG240816C00005000 | 2024-06-14 3:03PM EDT | 2024-08-16 | 0.57 | 0.49 | 0.58 | -0.16 | -21.92% | 10 | 1,065 | 52.93% |
| RIG241115C00005000 | 2024-06-14 3:15PM EDT | 2024-11-15 | 0.82 | 0.76 | 0.85 | -0.18 | -18.00% | 3 | 844 | 54.69% |
| RIG250117C00005000 | 2024-06-14 3:09PM EDT | 2025-01-17 | 0.96 | 0.93 | 0.98 | -0.17 | -15.04% | 154 | 36,833 | 55.86% |
| RIG251219C00005000 | 2024-06-14 3:11PM EDT | 2025-12-19 | 1.58 | 1.49 | 1.64 | -0.30 | -15.96% | 86 | 45,730 | 60.55% |
| RIG260116C00005000 | 2024-06-14 10:38AM EDT | 2026-01-16 | 1.69 | 1.64 | 1.91 | -0.36 | -17.56% | 1 | 16,413 | 67.97% |
| RIG261218C00005000 | 2024-06-14 3:27PM EDT | 2026-12-18 | 2.11 | 1.85 | 2.14 | -0.21 | -9.05% | 940 | 9,013 | 61.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00005000 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 653 | 9,352 | 45.31% |
| RIG240628P00005000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.11 | +0.05 | +100.00% | 368 | 1,264 | 46.09% |
| RIG240705P00005000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 0.15 | 0.12 | 0.15 | +0.07 | +87.50% | 1,410 | 17 | 46.09% |
| RIG240712P00005000 | 2024-06-14 12:54PM EDT | 2024-07-12 | 0.16 | 0.16 | 0.19 | +0.05 | +45.45% | 101 | 60 | 47.46% |
| RIG240719P00005000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.22 | +0.08 | +61.54% | 606 | 4,980 | 47.27% |
| RIG240726P00005000 | 2024-06-14 1:59PM EDT | 2024-07-26 | 0.34 | 0.21 | 0.25 | +0.18 | +112.50% | 7 | 128 | 47.66% |
| RIG240802P00005000 | 2024-06-13 12:26PM EDT | 2024-08-02 | 0.20 | 0.00 | 2.38 | 0.00 | - | 1 | 1 | 174.22% |
| RIG240816P00005000 | 2024-06-14 2:06PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.34 | +0.07 | +26.92% | 173 | 3,378 | 49.81% |
| RIG241115P00005000 | 2024-06-14 10:38AM EDT | 2024-11-15 | 0.52 | 0.51 | 0.54 | +0.08 | +18.18% | 5 | 1,882 | 47.36% |
| RIG250117P00005000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 0.59 | 0.60 | 0.63 | +0.06 | +11.32% | 4 | 42,815 | 45.70% |
| RIG251219P00005000 | 2024-06-14 3:48PM EDT | 2025-12-19 | 1.04 | 1.03 | 1.06 | +0.14 | +15.56% | 7 | 1,328 | 46.39% |
| RIG260116P00005000 | 2024-06-12 12:35PM EDT | 2026-01-16 | 0.96 | 1.05 | 1.11 | 0.00 | - | 3 | 5,790 | 47.36% |
| RIG261218P00005000 | 2024-06-14 12:07PM EDT | 2026-12-18 | 1.39 | 1.25 | 1.42 | +0.09 | +6.92% | 61 | 1,097 | 47.90% |
© 2024 Yahoo. All rights reserved.