Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426C00007000 | 2024-04-24 11:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 2,837 | 50.00% |
| RIG240503C00007000 | 2024-04-24 2:32PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 1,944 | 25.00% |
| RIG240510C00007000 | 2024-04-24 12:20PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 420 | 25.00% |
| RIG240517C00007000 | 2024-04-24 2:10PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 36,200 | 25.00% |
| RIG240524C00007000 | 2024-04-22 2:24PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 147 | 25.00% |
| RIG240531C00007000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,654 | 12.50% |
| RIG240621C00007000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 880 | 48,758 | 12.50% |
| RIG240719C00007000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 163 | 16,333 | 12.50% |
| RIG240816C00007000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 608 | 27,587 | 12.50% |
| RIG241115C00007000 | 2024-04-24 3:53PM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 144 | 1,423 | 6.25% |
| RIG250117C00007000 | 2024-04-24 1:53PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 125 | 70,170 | 6.25% |
| RIG251219C00007000 | 2024-04-24 1:20PM EDT | 2025-12-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 7 | 11,411 | 3.13% |
| RIG260116C00007000 | 2024-04-24 2:24PM EDT | 2026-01-16 | 1.43 | 0.00 | 0.00 | 0.00 | - | 34 | 49,501 | 3.13% |
| RIG261218C00007000 | 2024-04-24 2:18PM EDT | 2026-12-18 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 1,019 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426P00007000 | 2024-04-19 3:21PM EDT | 2024-04-26 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RIG240503P00007000 | 2024-04-16 9:49AM EDT | 2024-05-03 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| RIG240517P00007000 | 2024-04-23 10:35AM EDT | 2024-05-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 4,379 | 0.00% |
| RIG240621P00007000 | 2024-04-23 11:38AM EDT | 2024-06-21 | 1.21 | 0.00 | 0.00 | 0.00 | - | 17 | 6,601 | 0.00% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 7,092 | 0.00% |
| RIG240816P00007000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,215 | 0.00% |
| RIG241115P00007000 | 2024-04-22 1:14PM EDT | 2024-11-15 | 1.57 | 0.00 | 0.00 | 0.00 | - | 131 | 4,635 | 0.00% |
| RIG250117P00007000 | 2024-04-24 1:50PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 314 | 23,512 | 0.00% |
| RIG251219P00007000 | 2024-04-17 10:33AM EDT | 2025-12-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 272 | 0.00% |
| RIG260116P00007000 | 2024-04-11 11:24AM EDT | 2026-01-16 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 410 | 0.00% |
| RIG261218P00007000 | 2024-04-24 3:36PM EDT | 2026-12-18 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
© 2024 Yahoo. All rights reserved.