Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00003000 | 2024-05-22 9:47AM EDT | 2024-06-21 | 2.93 | 2.78 | 2.98 | 0.00 | - | 2 | 62 | 112.50% |
| RIG240719C00003000 | 2024-05-22 3:46PM EDT | 2024-07-19 | 2.80 | 2.91 | 3.00 | 0.00 | - | 23 | 265 | 125.00% |
| RIG240816C00003000 | 2024-05-22 3:46PM EDT | 2024-08-16 | 2.84 | 2.71 | 3.20 | 0.00 | - | 23 | 49 | 103.13% |
| RIG241115C00003000 | 2024-05-13 11:41AM EDT | 2024-11-15 | 3.44 | 2.23 | 3.10 | 0.00 | - | 2 | 3 | 96.88% |
| RIG250117C00003000 | 2024-05-22 11:22AM EDT | 2025-01-17 | 3.12 | 2.39 | 3.15 | 0.00 | - | 31 | 6,235 | 89.45% |
| RIG251219C00003000 | 2024-05-20 9:34AM EDT | 2025-12-19 | 4.20 | 2.48 | 6.00 | 0.00 | - | 1 | 1,029 | 133.01% |
| RIG260116C00003000 | 2024-05-20 3:12PM EDT | 2026-01-16 | 3.44 | 2.89 | 6.00 | -0.21 | -5.75% | 2 | 5,709 | 145.12% |
| RIG261218C00003000 | 2024-05-20 3:12PM EDT | 2026-12-18 | 4.03 | 1.50 | 6.50 | 0.00 | - | 60 | 131 | 90.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00003000 | 2024-04-29 11:12AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 207 | 103.13% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 183.20% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 99.61% |
| RIG241115P00003000 | 2024-05-22 11:17AM EDT | 2024-11-15 | 0.02 | 0.01 | 0.16 | 0.00 | - | 102 | 192 | 71.88% |
| RIG250117P00003000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 25 | 12,006 | 61.72% |
| RIG251219P00003000 | 2024-05-10 9:37AM EDT | 2025-12-19 | 0.21 | 0.23 | 0.27 | 0.00 | - | 11 | 23,949 | 55.37% |
| RIG260116P00003000 | 2024-05-23 12:56PM EDT | 2026-01-16 | 0.26 | 0.24 | 0.27 | -0.04 | -13.33% | 1 | 17,445 | 54.49% |
| RIG261218P00003000 | 2024-05-02 3:10PM EDT | 2026-12-18 | 0.50 | 0.39 | 2.28 | 0.00 | - | 18 | 1,481 | 102.15% |
© 2024 Yahoo. All rights reserved.