Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607C00004000 | 2024-05-16 11:49AM EDT | 4.00 | 2.14 | 1.89 | 2.01 | 0.00 | - | - | 15 | 104.69% |
| RIG240607C00004500 | 2024-05-22 11:23AM EDT | 4.50 | 1.45 | 1.42 | 2.14 | 0.00 | - | 1 | 1 | 205.47% |
| RIG240607C00005000 | 2024-05-14 12:41PM EDT | 5.00 | 1.04 | 0.78 | 0.99 | 0.00 | - | 90 | 10 | 73.44% |
| RIG240607C00005500 | 2024-05-22 2:25PM EDT | 5.50 | 0.51 | 0.19 | 0.73 | 0.00 | - | 100 | 312 | 101.17% |
| RIG240607C00006000 | 2024-05-23 9:37AM EDT | 6.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 11 | 486 | 48.44% |
| RIG240607C00006500 | 2024-05-23 10:06AM EDT | 6.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 3 | 999 | 50.00% |
| RIG240607C00007000 | 2024-05-22 3:54PM EDT | 7.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 167 | 11,298 | 57.81% |
| RIG240607C00007500 | 2024-05-20 1:46PM EDT | 7.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 11 | 131 | 71.88% |
| RIG240607C00008000 | 2024-05-20 1:30PM EDT | 8.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 11 | 82.81% |
| RIG240607C00008500 | 2024-05-15 12:23PM EDT | 8.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 50 | 95.31% |
| RIG240607C00010000 | 2024-05-03 9:30AM EDT | 10.00 | 0.02 | 0.00 | 1.38 | 0.00 | - | 100 | 100 | 334.77% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607P00004000 | 2024-05-21 9:30AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 87.50% |
| RIG240607P00004500 | 2024-05-21 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 56 | 62.50% |
| RIG240607P00005000 | 2024-05-17 10:18AM EDT | 5.00 | 0.02 | 0.00 | 1.98 | 0.00 | - | 1 | 1,341 | 314.84% |
| RIG240607P00005500 | 2024-05-23 10:06AM EDT | 5.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 81 | 46.88% |
| RIG240607P00006000 | 2024-05-23 10:57AM EDT | 6.00 | 0.24 | 0.23 | 0.26 | -0.02 | -7.69% | 18 | 184 | 45.31% |
| RIG240607P00006500 | 2024-05-21 3:56PM EDT | 6.50 | 0.44 | 0.60 | 0.65 | 0.00 | - | 45 | 85 | 54.30% |
| RIG240607P00007000 | 2024-05-13 9:38AM EDT | 7.00 | 1.15 | 0.92 | 1.11 | 0.00 | - | 156 | 156 | 64.06% |
© 2024 Yahoo. All rights reserved.