Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time 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 | 2024-06-21 3:59PM EDT | 2024-06-21 | 0.15 | 0.09 | 0.34 | -0.03 | -16.67% | 468 | 12,874 | 118.75% |
| RIG240628C00005000 | 2024-06-21 3:50PM EDT | 2024-06-28 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 176 | 179 | 47.66% |
| RIG240705C00005000 | 2024-06-21 3:06PM EDT | 2024-07-05 | 0.20 | 0.19 | 0.26 | -0.08 | -28.57% | 76 | 61 | 42.58% |
| RIG240712C00005000 | 2024-06-21 1:25PM EDT | 2024-07-12 | 0.27 | 0.29 | 0.34 | -0.05 | -15.62% | 8 | 147 | 51.95% |
| RIG240719C00005000 | 2024-06-21 3:14PM EDT | 2024-07-19 | 0.32 | 0.33 | 0.36 | -0.05 | -13.51% | 25 | 4,270 | 48.83% |
| RIG240726C00005000 | 2024-06-21 3:56PM EDT | 2024-07-26 | 0.37 | 0.36 | 0.59 | -0.25 | -40.32% | 160 | 7 | 62.31% |
| RIG240816C00005000 | 2024-06-21 3:45PM EDT | 2024-08-16 | 0.49 | 0.49 | 0.52 | -0.04 | -7.55% | 86 | 1,417 | 53.32% |
| RIG241115C00005000 | 2024-06-21 11:49AM EDT | 2024-11-15 | 0.76 | 0.76 | 0.82 | -0.06 | -7.32% | 7 | 981 | 55.57% |
| RIG250117C00005000 | 2024-06-21 3:40PM EDT | 2025-01-17 | 0.90 | 0.88 | 0.94 | -0.08 | -8.16% | 25 | 36,725 | 54.49% |
| RIG251219C00005000 | 2024-06-21 1:05PM EDT | 2025-12-19 | 1.48 | 1.48 | 1.59 | -0.06 | -3.90% | 38 | 45,730 | 60.16% |
| RIG260116C00005000 | 2024-06-21 2:04PM EDT | 2026-01-16 | 1.51 | 1.56 | 1.87 | -0.09 | -5.63% | 77 | 16,476 | 66.36% |
| RIG261218C00005000 | 2024-06-21 3:27PM EDT | 2026-12-18 | 2.15 | 2.00 | 2.19 | +0.09 | +4.37% | 43 | 10,018 | 66.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00005000 | 2024-06-21 2:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,108 | 8,774 | 53.13% |
| RIG240628P00005000 | 2024-06-21 3:14PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,221 | 1,056 | 39.84% |
| RIG240705P00005000 | 2024-06-21 2:08PM EDT | 2024-07-05 | 0.12 | 0.08 | 0.09 | 0.00 | - | 79 | 1,484 | 37.50% |
| RIG240712P00005000 | 2024-06-21 2:41PM EDT | 2024-07-12 | 0.16 | 0.12 | 0.14 | -0.01 | -5.88% | 4 | 169 | 41.41% |
| RIG240719P00005000 | 2024-06-21 3:05PM EDT | 2024-07-19 | 0.18 | 0.16 | 0.17 | +0.02 | +12.50% | 56 | 4,634 | 41.80% |
| RIG240726P00005000 | 2024-06-21 2:28PM EDT | 2024-07-26 | 0.23 | 0.10 | 0.22 | +0.04 | +21.05% | 16 | 134 | 45.31% |
| RIG240802P00005000 | 2024-06-20 3:18PM EDT | 2024-08-02 | 0.26 | 0.25 | 0.28 | 0.00 | - | 55 | 59 | 50.39% |
| RIG240816P00005000 | 2024-06-21 3:59PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.31 | -0.02 | -6.06% | 1,072 | 10,919 | 47.66% |
| RIG241115P00005000 | 2024-06-21 9:42AM EDT | 2024-11-15 | 0.55 | 0.49 | 0.60 | +0.02 | +3.77% | 19 | 1,933 | 52.34% |
| RIG250117P00005000 | 2024-06-20 3:34PM EDT | 2025-01-17 | 0.61 | 0.59 | 0.64 | 0.00 | - | 100 | 42,978 | 46.48% |
| RIG251219P00005000 | 2024-06-21 12:05PM EDT | 2025-12-19 | 1.06 | 0.99 | 1.07 | 0.00 | - | 6 | 1,336 | 46.78% |
| RIG260116P00005000 | 2024-06-12 12:35PM EDT | 2026-01-16 | 0.96 | 1.04 | 1.09 | 0.00 | - | 3 | 5,790 | 46.48% |
| RIG261218P00005000 | 2024-06-21 3:12PM EDT | 2026-12-18 | 1.40 | 1.14 | 1.52 | +0.01 | +0.72% | 10 | 1,156 | 51.22% |
© 2024 Yahoo. All rights reserved.