Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00008000 | 2024-05-10 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 27,209 | 106.25% |
| RIG240524C00008000 | 2024-04-29 1:18PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.03 | 0.00 | - | 40 | 109 | 95.31% |
| RIG240531C00008000 | 2024-05-09 10:08AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 85 | 78.13% |
| RIG240607C00008000 | 2024-05-10 12:50PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.55 | -0.01 | -33.33% | 100 | 109 | 137.50% |
| RIG240614C00008000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 100 | 50 | 62.50% |
| RIG240621C00008000 | 2024-05-10 1:12PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 108 | 31,725 | 52.34% |
| RIG240719C00008000 | 2024-05-10 2:43PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 71 | 3,731 | 50.39% |
| RIG240816C00008000 | 2024-05-10 2:30PM EDT | 2024-08-16 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 271 | 7,372 | 50.78% |
| RIG241115C00008000 | 2024-05-10 2:14PM EDT | 2024-11-15 | 0.29 | 0.26 | 0.29 | -0.01 | -3.33% | 19 | 2,844 | 52.93% |
| RIG250117C00008000 | 2024-05-10 12:33PM EDT | 2025-01-17 | 0.41 | 0.37 | 0.40 | -0.02 | -4.65% | 18 | 3,154 | 52.73% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00008000 | 2024-05-07 9:55AM EDT | 2024-05-17 | 2.32 | 1.24 | 2.29 | 0.00 | - | 2 | 14 | 164.06% |
| RIG240621P00008000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 2.66 | 2.18 | 2.27 | 0.00 | - | 1 | 20 | 59.38% |
| RIG240719P00008000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 2.44 | 2.02 | 2.47 | 0.00 | - | 8 | 11 | 81.25% |
| RIG240816P00008000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 2.46 | 2.21 | 2.33 | 0.00 | - | 14 | 115 | 50.78% |
| RIG241115P00008000 | 2024-04-18 9:41AM EDT | 2024-11-15 | 2.50 | 1.85 | 2.65 | 0.00 | - | 5 | 15 | 62.70% |
| RIG250117P00008000 | 2024-05-07 1:20PM EDT | 2025-01-17 | 2.43 | 2.39 | 2.45 | 0.00 | - | - | 1 | 41.41% |
© 2024 Yahoo. All rights reserved.