UK markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.17-0.24 (-4.44%)
At close: 04:00PM EDT
5.17 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG240621C000050002024-06-14 3:44PM EDT2024-06-210.220.210.25-0.25-53.19%19013,01953.13%
RIG240628C000050002024-06-14 1:44PM EDT2024-06-280.300.270.31-0.32-51.61%1015253.91%
RIG240705C000050002024-06-14 3:22PM EDT2024-07-050.320.050.35-0.21-39.62%21152.73%
RIG240712C000050002024-06-14 12:53PM EDT2024-07-120.400.250.39-0.39-49.37%611253.13%
RIG240719C000050002024-06-14 3:10PM EDT2024-07-190.420.410.43-0.16-27.59%224,21852.34%
RIG240726C000050002024-06-13 2:38PM EDT2024-07-260.620.420.470.00-4751.56%
RIG240816C000050002024-06-14 3:03PM EDT2024-08-160.570.490.58-0.16-21.92%101,06552.93%
RIG241115C000050002024-06-14 3:15PM EDT2024-11-150.820.760.85-0.18-18.00%384454.69%
RIG250117C000050002024-06-14 3:09PM EDT2025-01-170.960.930.98-0.17-15.04%15436,83355.86%
RIG251219C000050002024-06-14 3:11PM EDT2025-12-191.581.491.64-0.30-15.96%8645,73060.55%
RIG260116C000050002024-06-14 10:38AM EDT2026-01-161.691.641.91-0.36-17.56%116,41367.97%
RIG261218C000050002024-06-14 3:27PM EDT2026-12-182.111.852.14-0.21-9.05%9409,01361.72%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RIG240621P000050002024-06-14 3:55PM EDT2024-06-210.060.050.06+0.03+100.00%6539,35245.31%
RIG240628P000050002024-06-14 3:34PM EDT2024-06-280.100.090.11+0.05+100.00%3681,26446.09%
RIG240705P000050002024-06-14 3:28PM EDT2024-07-050.150.120.15+0.07+87.50%1,4101746.09%
RIG240712P000050002024-06-14 12:54PM EDT2024-07-120.160.160.19+0.05+45.45%1016047.46%
RIG240719P000050002024-06-14 3:58PM EDT2024-07-190.210.210.22+0.08+61.54%6064,98047.27%
RIG240726P000050002024-06-14 1:59PM EDT2024-07-260.340.210.25+0.18+112.50%712847.66%
RIG240802P000050002024-06-13 12:26PM EDT2024-08-020.200.002.380.00-11174.22%
RIG240816P000050002024-06-14 2:06PM EDT2024-08-160.330.320.34+0.07+26.92%1733,37849.81%
RIG241115P000050002024-06-14 10:38AM EDT2024-11-150.520.510.54+0.08+18.18%51,88247.36%
RIG250117P000050002024-06-14 1:23PM EDT2025-01-170.590.600.63+0.06+11.32%442,81545.70%
RIG251219P000050002024-06-14 3:48PM EDT2025-12-191.041.031.06+0.14+15.56%71,32846.39%
RIG260116P000050002024-06-12 12:35PM EDT2026-01-160.961.051.110.00-35,79047.36%
RIG261218P000050002024-06-14 12:07PM EDT2026-12-181.391.251.42+0.09+6.92%611,09747.90%