Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00001000 | 2024-04-09 1:05PM EDT | 1.00 | 5.43 | 3.85 | 5.95 | 0.00 | - | 2 | 2 | 1,187.50% |
| RIG240517C00002000 | 2024-04-15 1:07PM EDT | 2.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 3.00 | 3.23 | 1.77 | 3.75 | 0.00 | - | 1 | 85 | 50.00% |
| RIG240517C00004000 | 2024-05-10 10:48AM EDT | 4.00 | 1.90 | 0.00 | 0.00 | +0.59 | +45.04% | 1 | 0 | 0.00% |
| RIG240517C00004500 | 2024-05-09 3:04PM EDT | 4.50 | 1.40 | 0.00 | 0.00 | +0.59 | +72.84% | 11 | 0 | 0.00% |
| RIG240517C00005000 | 2024-05-10 10:03AM EDT | 5.00 | 0.95 | 0.00 | 0.00 | +0.33 | +53.23% | 9 | 0 | 0.00% |
| RIG240517C00005500 | 2024-05-10 3:54PM EDT | 5.50 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 383 | 0 | 0.00% |
| RIG240517C00006000 | 2024-05-10 3:54PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 1,876 | 0 | 12.50% |
| RIG240517C00006500 | 2024-05-10 2:33PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| RIG240517C00007000 | 2024-05-10 2:48PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 202 | 0 | 50.00% |
| RIG240517C00007500 | 2024-05-09 2:31PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| RIG240517C00008000 | 2024-05-10 1:05PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 0 | 50.00% |
| RIG240517C00009000 | 2024-05-09 10:18AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 10 | 0 | 50.00% |
| RIG240517C00010000 | 2024-05-02 11:25AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| RIG240517C00011000 | 2024-04-25 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 50.00% |
| RIG240517C00012000 | 2024-04-04 2:01PM EDT | 12.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 936 | 250.00% |
| RIG240517C00013000 | 2024-01-29 1:40PM EDT | 13.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 534 | 610.16% |
| RIG240517C00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 100.00% |
| RIG240517C00016000 | 2023-10-19 10:39AM EDT | 16.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 698.44% |
| RIG240517C00017000 | 2024-02-09 2:45PM EDT | 17.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 67 | 689.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 3.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 340.63% |
| RIG240517P00004000 | 2024-05-03 12:41PM EDT | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RIG240517P00004500 | 2024-05-09 2:08PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RIG240517P00005000 | 2024-05-10 3:59PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 401 | 0 | 50.00% |
| RIG240517P00005500 | 2024-05-10 3:03PM EDT | 5.50 | 0.07 | 0.00 | 0.00 | -0.10 | -58.82% | 349 | 0 | 12.50% |
| RIG240517P00006000 | 2024-05-10 3:25PM EDT | 6.00 | 0.31 | 0.00 | 0.00 | -0.20 | -39.22% | 318 | 0 | 0.00% |
| RIG240517P00006500 | 2024-05-10 9:31AM EDT | 6.50 | 0.65 | 0.00 | 0.00 | -0.34 | -34.34% | 37 | 0 | 0.00% |
| RIG240517P00007000 | 2024-05-10 1:25PM EDT | 7.00 | 1.20 | 0.00 | 0.00 | -0.30 | -20.00% | 30 | 0 | 0.00% |
| RIG240517P00007500 | 2024-05-10 10:36AM EDT | 7.50 | 1.60 | 0.00 | 0.00 | +1.60 | - | - | - | 0.00% |
| RIG240517P00008000 | 2024-05-07 9:55AM EDT | 8.00 | 2.32 | 0.00 | 0.00 | -0.56 | -19.44% | 2 | 0 | 0.00% |
| RIG240517P00009000 | 2024-05-02 10:02AM EDT | 9.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RIG240517P00010000 | 2024-04-04 12:26PM EDT | 10.00 | 3.28 | 3.45 | 5.50 | 0.00 | - | 1 | 1 | 417.19% |
| RIG240517P00012000 | 2023-12-26 3:21PM EDT | 12.00 | 5.27 | 6.25 | 6.90 | 0.00 | - | 1 | 0 | 553.91% |
| RIG240517P00013000 | 2023-09-14 1:53PM EDT | 13.00 | 4.45 | 5.05 | 5.40 | 0.00 | - | - | 2 | 0.00% |
| RIG240517P00017000 | 2023-11-17 3:00PM EDT | 17.00 | 10.57 | 10.70 | 10.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.