Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00001000 | 2024-02-05 4:24PM EDT | 1.00 | 3.95 | 4.15 | 5.30 | 0.00 | - | 1 | 14 | 812.50% |
| RIG240621C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.88 | 3.35 | 4.30 | 0.00 | - | 12 | 12 | 550.78% |
| RIG240621C00003000 | 2024-05-22 9:47AM EDT | 3.00 | 2.93 | 2.41 | 2.47 | 0.00 | - | 2 | 62 | 143.75% |
| RIG240621C00004000 | 2024-06-05 2:31PM EDT | 4.00 | 1.42 | 1.42 | 1.49 | 0.00 | - | 40 | 222 | 100.00% |
| RIG240621C00005000 | 2024-06-05 3:44PM EDT | 5.00 | 0.50 | 0.51 | 0.64 | 0.00 | - | 70 | 13,008 | 66.41% |
| RIG240621C00005500 | 2024-06-05 3:32PM EDT | 5.50 | 0.19 | 0.18 | 0.20 | 0.00 | - | 3 | 3,704 | 48.05% |
| RIG240621C00006000 | 2024-06-06 9:44AM EDT | 6.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 21,698 | 46.88% |
| RIG240621C00006500 | 2024-06-05 1:49PM EDT | 6.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 57 | 23,773 | 55.47% |
| RIG240621C00007000 | 2024-06-05 3:37PM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 418 | 77,816 | 56.25% |
| RIG240621C00007500 | 2024-06-05 9:57AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 786 | 82.81% |
| RIG240621C00008000 | 2024-06-04 12:36PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 31,130 | 90.63% |
| RIG240621C00009000 | 2024-05-20 11:08AM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 3,046 | 118.75% |
| RIG240621C00010000 | 2024-06-05 12:00PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 7,313 | 118.75% |
| RIG240621C00010500 | 2024-05-20 9:33AM EDT | 10.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 305.47% |
| RIG240621C00011000 | 2024-04-11 11:32AM EDT | 11.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 350 | 192.19% |
| RIG240621C00012000 | 2024-05-21 2:07PM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,189 | 171.88% |
| RIG240621C00015000 | 2024-05-20 11:47AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,518 | 200.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00001000 | 2023-04-03 12:10PM EDT | 1.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 200 | 518 | 631.25% |
| RIG240621P00002000 | 2023-08-21 11:35AM EDT | 2.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 374 | 378.13% |
| RIG240621P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 6 | 207 | 282.81% |
| RIG240621P00004000 | 2024-06-03 1:29PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,345 | 71.88% |
| RIG240621P00004500 | 2024-06-05 2:19PM EDT | 4.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 168 | 75.00% |
| RIG240621P00005000 | 2024-06-05 3:59PM EDT | 5.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 95 | 9,085 | 51.56% |
| RIG240621P00005500 | 2024-06-05 2:26PM EDT | 5.50 | 0.27 | 0.22 | 0.24 | 0.00 | - | 29 | 562 | 48.05% |
| RIG240621P00006000 | 2024-06-05 2:26PM EDT | 6.00 | 0.63 | 0.58 | 0.61 | 0.00 | - | 88 | 13,043 | 53.13% |
| RIG240621P00006500 | 2024-06-03 1:25PM EDT | 6.50 | 0.82 | 1.02 | 1.10 | 0.00 | - | 11 | 77 | 55.47% |
| RIG240621P00007000 | 2024-06-05 1:23PM EDT | 7.00 | 1.71 | 1.52 | 1.57 | +0.16 | +11.51% | 6 | 5,027 | 56.25% |
| RIG240621P00008000 | 2024-05-20 3:19PM EDT | 8.00 | 1.80 | 2.51 | 2.60 | 0.00 | - | 20 | 20 | 96.88% |
| RIG240621P00009000 | 2024-04-22 2:45PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIG240621P00010000 | 2024-03-27 1:52PM EDT | 10.00 | 3.79 | 3.05 | 5.20 | 0.00 | - | 500 | 0 | 364.84% |
| RIG240621P00012000 | 2023-10-05 9:38AM EDT | 12.00 | 4.66 | 5.10 | 5.20 | 0.00 | - | 10 | 112 | 0.00% |
| RIG240621P00015000 | 2023-09-18 1:57PM EDT | 15.00 | 6.67 | 7.55 | 7.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.