Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426C00006000 | 2024-04-26 3:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 209 | 2,944 | 40.63% |
| RIG240503C00006000 | 2024-04-26 3:52PM EDT | 2024-05-03 | 0.19 | 0.19 | 0.20 | +0.07 | +58.33% | 11,056 | 2,733 | 72.66% |
| RIG240510C00006000 | 2024-04-26 1:17PM EDT | 2024-05-10 | 0.25 | 0.21 | 0.25 | +0.06 | +31.58% | 92 | 301 | 60.55% |
| RIG240517C00006000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.28 | +0.06 | +27.27% | 689 | 14,809 | 57.03% |
| RIG240524C00006000 | 2024-04-26 1:53PM EDT | 2024-05-24 | 0.33 | 0.30 | 0.33 | +0.08 | +32.00% | 92 | 135 | 56.45% |
| RIG240531C00006000 | 2024-04-26 3:21PM EDT | 2024-05-31 | 0.35 | 0.10 | 0.37 | +0.07 | +25.00% | 9 | 1,961 | 58.20% |
| RIG240621C00006000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 0.46 | 0.44 | 0.46 | +0.06 | +15.00% | 220 | 20,527 | 54.88% |
| RIG240816C00006000 | 2024-04-26 3:18PM EDT | 2024-08-16 | 0.70 | 0.64 | 0.69 | +0.12 | +20.69% | 74 | 24,298 | 55.47% |
| RIG241115C00006000 | 2024-04-25 3:44PM EDT | 2024-11-15 | 0.90 | 0.91 | 1.10 | +0.05 | +5.88% | 10 | 1,784 | 60.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426P00006000 | 2024-04-26 3:41PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.93 | -0.16 | -61.54% | 247 | 665 | 353.13% |
| RIG240503P00006000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.30 | 0.29 | 0.32 | -0.08 | -21.05% | 196 | 788 | 66.80% |
| RIG240510P00006000 | 2024-04-26 12:30PM EDT | 2024-05-10 | 0.32 | 0.02 | 0.37 | -0.12 | -27.27% | 18 | 1,501 | 62.50% |
| RIG240517P00006000 | 2024-04-26 3:37PM EDT | 2024-05-17 | 0.35 | 0.37 | 0.39 | -0.10 | -22.22% | 2,603 | 39,251 | 53.52% |
| RIG240524P00006000 | 2024-04-26 3:04PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.92 | -0.10 | -20.00% | 30 | 57 | 89.06% |
| RIG240531P00006000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 0.45 | 0.33 | 0.57 | -0.10 | -18.18% | 5 | 30 | 51.37% |
| RIG240621P00006000 | 2024-04-26 3:50PM EDT | 2024-06-21 | 0.53 | 0.51 | 0.54 | -0.09 | -14.52% | 122 | 3,375 | 50.59% |
| RIG240816P00006000 | 2024-04-26 2:36PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.72 | -0.06 | -8.00% | 185 | 1,621 | 49.81% |
| RIG241115P00006000 | 2024-04-26 1:57PM EDT | 2024-11-15 | 0.87 | 0.86 | 0.91 | -0.09 | -9.37% | 7 | 274 | 47.95% |
© 2024 Yahoo. All rights reserved.