Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 575.78% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 1,043.75% |
| RIG240719C00002000 | 2024-05-21 3:12PM EDT | 2.00 | 4.66 | 2.89 | 3.55 | 0.00 | - | 36 | 131 | 218.75% |
| RIG240719C00002500 | 2024-05-29 1:06PM EDT | 2.50 | 3.49 | 2.83 | 3.05 | 0.00 | - | 10 | 116 | 175.78% |
| RIG240719C00003000 | 2024-06-03 12:46PM EDT | 3.00 | 2.67 | 2.33 | 2.66 | 0.00 | - | 50 | 215 | 115.63% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 2.71 | 2.93 | 0.00 | - | 8 | 96 | 287.50% |
| RIG240719C00004000 | 2024-06-04 3:47PM EDT | 4.00 | 1.48 | 1.24 | 1.57 | 0.00 | - | 1 | 576 | 90.23% |
| RIG240719C00004500 | 2024-06-06 12:59PM EDT | 4.50 | 1.07 | 1.02 | 1.25 | +0.03 | +2.88% | 1 | 5,116 | 78.13% |
| RIG240719C00005000 | 2024-06-06 3:14PM EDT | 5.00 | 0.65 | 0.62 | 0.67 | +0.02 | +3.17% | 72 | 4,197 | 52.93% |
| RIG240719C00005500 | 2024-06-06 3:43PM EDT | 5.50 | 0.36 | 0.34 | 0.36 | +0.02 | +5.88% | 371 | 3,737 | 50.00% |
| RIG240719C00007000 | 2024-06-06 2:00PM EDT | 7.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 415 | 13,001 | 53.52% |
| RIG240719C00008000 | 2024-06-06 10:11AM EDT | 8.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 4,599 | 67.19% |
| RIG240719C00009000 | 2024-06-04 3:56PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 3,303 | 76.56% |
| RIG240719C00010000 | 2024-06-06 3:06PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 4,968 | 85.94% |
| RIG240719C00012000 | 2024-05-30 12:52PM EDT | 12.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,302 | 99.22% |
| RIG240719C00015000 | 2024-05-14 1:57PM EDT | 15.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 1,112 | 139.06% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 512.50% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 224 | 212.50% |
| RIG240719P00001500 | 2024-05-13 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 1 | 168 | 389.06% |
| RIG240719P00002000 | 2024-05-21 9:59AM EDT | 2.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 1,021 | 339.45% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 664 | 275.00% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 200.00% |
| RIG240719P00003500 | 2024-04-30 10:55AM EDT | 3.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 553 | 182.42% |
| RIG240719P00004000 | 2024-06-06 2:37PM EDT | 4.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 66 | 3,904 | 56.25% |
| RIG240719P00004500 | 2024-06-06 2:05PM EDT | 4.50 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 5 | 1,230 | 50.78% |
| RIG240719P00005000 | 2024-06-06 11:22AM EDT | 5.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 43 | 4,786 | 47.27% |
| RIG240719P00005500 | 2024-06-06 2:31PM EDT | 5.50 | 0.36 | 0.35 | 0.37 | -0.02 | -5.26% | 33 | 8,171 | 46.09% |
| RIG240719P00007000 | 2024-06-06 1:41PM EDT | 7.00 | 1.48 | 1.52 | 1.58 | +0.50 | +51.02% | 1 | 6,285 | 48.44% |
| RIG240719P00008000 | 2024-05-23 10:34AM EDT | 8.00 | 2.08 | 2.47 | 2.63 | 0.00 | - | 2 | 26 | 83.98% |
| RIG240719P00009000 | 2024-05-16 3:23PM EDT | 9.00 | 2.98 | 2.90 | 4.60 | 0.00 | - | 2 | 0 | 129.69% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 10.00 | 3.72 | 4.50 | 4.60 | 0.00 | - | 15 | 25 | 50.00% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 160.94% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.