Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816C00003000 | 2024-05-22 3:46PM EDT | 3.00 | 2.84 | 2.89 | 3.00 | 0.00 | - | 23 | 49 | 62.50% |
| RIG240816C00004000 | 2024-05-20 11:36AM EDT | 4.00 | 2.38 | 1.85 | 2.57 | 0.00 | - | 11 | 142 | 99.61% |
| RIG240816C00005000 | 2024-05-22 1:20PM EDT | 5.00 | 1.19 | 1.07 | 1.16 | 0.00 | - | 137 | 893 | 54.30% |
| RIG240816C00006000 | 2024-05-23 11:50AM EDT | 6.00 | 0.51 | 0.50 | 0.52 | -0.02 | -3.77% | 18 | 23,423 | 47.66% |
| RIG240816C00007000 | 2024-05-23 10:56AM EDT | 7.00 | 0.19 | 0.19 | 0.21 | -0.02 | -9.52% | 77 | 29,716 | 47.85% |
| RIG240816C00008000 | 2024-05-22 11:36AM EDT | 8.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 13 | 7,891 | 50.39% |
| RIG240816C00009000 | 2024-05-21 10:19AM EDT | 9.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 5 | 2,146 | 52.34% |
| RIG240816C00010000 | 2024-05-23 10:17AM EDT | 10.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 30 | 720 | 57.03% |
| RIG240816C00011000 | 2024-05-20 9:45AM EDT | 11.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 100 | 80 | 112.50% |
| RIG240816C00012000 | 2024-05-03 10:17AM EDT | 12.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 80 | 114 | 75.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240816P00002000 | 2024-02-26 4:17PM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 153 | 249.22% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 3.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 100.78% |
| RIG240816P00004000 | 2024-05-22 3:56PM EDT | 4.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 125 | 329 | 55.08% |
| RIG240816P00005000 | 2024-05-22 3:35PM EDT | 5.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 12 | 2,837 | 48.05% |
| RIG240816P00006000 | 2024-05-23 9:54AM EDT | 6.00 | 0.50 | 0.50 | 0.53 | 0.00 | - | 100 | 2,375 | 43.36% |
| RIG240816P00007000 | 2024-05-22 2:25PM EDT | 7.00 | 1.21 | 1.19 | 1.22 | 0.00 | - | 16 | 1,315 | 42.38% |
| RIG240816P00008000 | 2024-05-01 10:22AM EDT | 8.00 | 2.46 | 1.93 | 2.13 | 0.00 | - | 14 | 115 | 46.88% |
© 2024 Yahoo. All rights reserved.