Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531C00004000 | 2024-05-15 11:59AM EDT | 4.00 | 2.03 | 1.89 | 1.98 | 0.00 | - | - | 10 | 165.63% |
| RIG240531C00004500 | 2024-05-08 3:45PM EDT | 4.50 | 1.30 | 1.41 | 1.45 | 0.00 | - | 1 | 23 | 87.50% |
| RIG240531C00005000 | 2024-05-21 11:20AM EDT | 5.00 | 0.95 | 0.91 | 0.97 | -0.30 | -24.00% | 10 | 60 | 79.69% |
| RIG240531C00005500 | 2024-05-23 9:43AM EDT | 5.50 | 0.47 | 0.46 | 0.49 | 0.00 | - | 160 | 375 | 53.13% |
| RIG240531C00006000 | 2024-05-23 10:28AM EDT | 6.00 | 0.11 | 0.11 | 0.13 | -0.03 | -21.43% | 104 | 3,010 | 41.80% |
| RIG240531C00006500 | 2024-05-22 2:21PM EDT | 6.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 842 | 49.22% |
| RIG240531C00007000 | 2024-05-22 9:47AM EDT | 7.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 16 | 2,031 | 68.75% |
| RIG240531C00007500 | 2024-05-22 3:51PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 63 | 136 | 90.63% |
| RIG240531C00008000 | 2024-05-09 10:08AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 85 | 103.13% |
| RIG240531C00008500 | 2024-05-20 10:36AM EDT | 8.50 | 0.01 | 0.00 | 1.75 | 0.00 | - | 2 | 10 | 428.52% |
| RIG240531C00009000 | 2024-05-20 2:55PM EDT | 9.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 307.03% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240531P00004000 | 2024-05-10 10:23AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 118.75% |
| RIG240531P00004500 | 2024-05-03 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 87 | 87.50% |
| RIG240531P00005000 | 2024-05-22 10:01AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 138 | 56.25% |
| RIG240531P00005500 | 2024-05-23 10:02AM EDT | 5.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 11 | 492 | 50.78% |
| RIG240531P00006000 | 2024-05-23 10:32AM EDT | 6.00 | 0.18 | 0.08 | 0.20 | -0.02 | -10.00% | 50 | 693 | 45.70% |
| RIG240531P00006500 | 2024-05-22 2:41PM EDT | 6.50 | 0.65 | 0.56 | 0.60 | 0.00 | - | 3 | 548 | 56.25% |
| RIG240531P00007000 | 2024-05-20 3:58PM EDT | 7.00 | 0.78 | 0.58 | 1.09 | 0.00 | - | 24 | 4 | 78.91% |
© 2024 Yahoo. All rights reserved.