Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00001000 | 2024-05-09 12:59PM EDT | 1.00 | 5.02 | 2.67 | 5.70 | 0.00 | - | 4 | 12 | 0.00% |
| RIG251219C00002000 | 2024-04-30 9:56AM EDT | 2.00 | 3.70 | 2.00 | 6.50 | 0.00 | - | 3 | 7 | 137.31% |
| RIG251219C00003000 | 2024-05-30 9:30AM EDT | 3.00 | 2.94 | 2.70 | 3.30 | -0.31 | -9.54% | 2 | 1,028 | 74.41% |
| RIG251219C00004000 | 2024-06-05 2:28PM EDT | 4.00 | 2.01 | 1.53 | 3.75 | 0.00 | - | 1 | 196 | 82.03% |
| RIG251219C00005000 | 2024-06-06 11:17AM EDT | 5.00 | 1.75 | 1.72 | 1.85 | 0.00 | - | 1 | 45,730 | 61.43% |
| RIG251219C00007000 | 2024-06-06 1:44PM EDT | 7.00 | 1.05 | 1.01 | 1.14 | +0.01 | +0.96% | 45 | 13,008 | 58.01% |
| RIG251219C00010000 | 2024-06-05 3:20PM EDT | 10.00 | 0.53 | 0.50 | 0.58 | 0.00 | - | 18 | 3,423 | 56.79% |
| RIG251219C00012000 | 2024-06-06 9:30AM EDT | 12.00 | 0.37 | 0.34 | 0.40 | +0.01 | +2.78% | 6 | 2,046 | 57.23% |
| RIG251219C00015000 | 2024-06-06 12:22PM EDT | 15.00 | 0.22 | 0.20 | 0.42 | -0.01 | -4.35% | 9 | 2,282 | 63.09% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00001000 | 2024-04-25 3:42PM EDT | 1.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 70 | 60 | 114.84% |
| RIG251219P00002000 | 2024-06-06 2:31PM EDT | 2.00 | 0.10 | 0.00 | 1.92 | -0.05 | -33.33% | 30 | 15 | 154.49% |
| RIG251219P00003000 | 2024-05-10 9:37AM EDT | 3.00 | 0.21 | 0.24 | 0.31 | 0.00 | - | 6 | 23,949 | 54.69% |
| RIG251219P00004000 | 2024-06-06 11:10AM EDT | 4.00 | 0.56 | 0.53 | 0.60 | -0.02 | -3.45% | 6 | 2,489 | 50.29% |
| RIG251219P00005000 | 2024-06-03 10:20AM EDT | 5.00 | 0.84 | 0.94 | 1.02 | 0.00 | - | 1 | 1,323 | 48.39% |
| RIG251219P00007000 | 2024-05-28 12:05PM EDT | 7.00 | 1.53 | 1.89 | 2.26 | 0.00 | - | 5 | 276 | 44.48% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 10.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 57.28% |
| RIG251219P00012000 | 2023-09-29 9:37AM EDT | 12.00 | 4.55 | 5.40 | 6.20 | 0.00 | - | 4 | 48 | 0.00% |
| RIG251219P00015000 | 2023-11-16 11:51AM EDT | 15.00 | 8.82 | 8.45 | 9.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.