Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218C00001000 | 2024-05-16 11:49AM EDT | 1.00 | 5.32 | 2.50 | 7.50 | 0.00 | - | 3 | 11 | 95.51% |
| RIG261218C00002000 | 2024-05-22 2:30PM EDT | 2.00 | 4.44 | 2.00 | 7.00 | 0.00 | - | 2 | 16 | 99.51% |
| RIG261218C00003000 | 2024-05-20 3:12PM EDT | 3.00 | 4.03 | 3.55 | 6.00 | 0.00 | - | 60 | 131 | 142.19% |
| RIG261218C00004000 | 2024-05-02 9:47AM EDT | 4.00 | 2.70 | 1.88 | 5.30 | 0.00 | - | 2 | 206 | 90.63% |
| RIG261218C00005000 | 2024-05-23 10:27AM EDT | 5.00 | 2.77 | 2.56 | 3.55 | -0.35 | -11.22% | 2 | 1,386 | 81.64% |
| RIG261218C00007000 | 2024-05-22 3:58PM EDT | 7.00 | 1.95 | 1.79 | 2.32 | +0.03 | +1.56% | 15 | 7,033 | 66.80% |
| RIG261218C00010000 | 2024-05-23 2:57PM EDT | 10.00 | 1.23 | 1.09 | 1.36 | -0.11 | -8.21% | 154 | 2,067 | 59.72% |
| RIG261218C00012000 | 2024-05-23 1:08PM EDT | 12.00 | 1.00 | 0.80 | 1.06 | -0.11 | -9.91% | 2 | 1,316 | 58.55% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG261218P00001000 | 2024-05-15 3:05PM EDT | 1.00 | 0.10 | 0.01 | 0.19 | 0.00 | - | 10 | 20 | 78.91% |
| RIG261218P00002000 | 2024-05-17 11:29AM EDT | 2.00 | 0.21 | 0.00 | 4.50 | 0.00 | - | 1 | 242 | 0.00% |
| RIG261218P00003000 | 2024-05-02 3:10PM EDT | 3.00 | 0.50 | 0.00 | 4.65 | 0.00 | - | 18 | 1,481 | 173.24% |
| RIG261218P00004000 | 2024-05-22 11:37AM EDT | 4.00 | 0.75 | 0.00 | 1.15 | 0.00 | - | 11 | 1,339 | 64.65% |
| RIG261218P00005000 | 2024-05-15 2:27PM EDT | 5.00 | 1.15 | 0.95 | 1.32 | -0.06 | -4.96% | 1 | 1,089 | 50.39% |
| RIG261218P00007000 | 2024-05-22 2:43PM EDT | 7.00 | 2.38 | 2.22 | 2.93 | 0.00 | - | 1 | 3,376 | 57.96% |
| RIG261218P00010000 | 2024-04-09 10:28AM EDT | 10.00 | 4.13 | 4.50 | 7.00 | 0.00 | - | 6 | 27 | 68.80% |
| RIG261218P00012000 | 2024-03-22 3:24PM EDT | 12.00 | 5.70 | 4.40 | 6.60 | 0.00 | - | 20 | 95 | 42.77% |
© 2024 Yahoo. All rights reserved.