Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:4.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607C00004000 | 2024-06-05 12:49PM EDT | 2024-06-07 | 1.46 | 1.42 | 1.52 | 0.00 | - | 10 | 25 | 243.75% |
| RIG240621C00004000 | 2024-06-05 2:31PM EDT | 2024-06-21 | 1.42 | 1.44 | 1.51 | 0.00 | - | 40 | 222 | 92.19% |
| RIG240719C00004000 | 2024-06-04 3:47PM EDT | 2024-07-19 | 1.48 | 1.48 | 1.54 | 0.00 | - | 1 | 576 | 70.31% |
| RIG240816C00004000 | 2024-06-05 3:40PM EDT | 2024-08-16 | 1.53 | 1.23 | 1.59 | 0.00 | - | 1 | 144 | 72.66% |
| RIG241115C00004000 | 2024-05-31 11:26AM EDT | 2024-11-15 | 2.14 | 1.44 | 1.75 | 0.00 | - | 1 | 33 | 66.60% |
| RIG250117C00004000 | 2024-06-04 9:33AM EDT | 2025-01-17 | 1.90 | 1.73 | 1.85 | 0.00 | - | 20 | 1,891 | 60.16% |
| RIG251219C00004000 | 2024-06-05 2:28PM EDT | 2025-12-19 | 2.01 | 1.68 | 2.53 | 0.00 | - | 1 | 196 | 54.59% |
| RIG260116C00004000 | 2024-06-05 3:33PM EDT | 2026-01-16 | 2.37 | 2.06 | 2.43 | 0.00 | - | 1 | 10,389 | 60.25% |
| RIG261218C00004000 | 2024-06-03 2:01PM EDT | 2026-12-18 | 3.02 | 2.15 | 4.15 | 0.00 | - | 12 | 223 | 84.96% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240607P00004000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 13 | 200.00% |
| RIG240614P00004000 | 2024-05-31 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 93.75% |
| RIG240621P00004000 | 2024-06-03 1:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,345 | 71.88% |
| RIG240712P00004000 | 2024-06-04 12:52PM EDT | 2024-07-12 | 0.02 | - | - | 0.00 | - | - | - | 0.00% |
| RIG240719P00004000 | 2024-06-04 10:34AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 201 | 3,904 | 55.47% |
| RIG240816P00004000 | 2024-06-06 11:29AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 11 | 354 | 56.25% |
| RIG241115P00004000 | 2024-06-05 2:41PM EDT | 2024-11-15 | 0.16 | 0.14 | 0.16 | 0.00 | - | 21 | 190 | 50.39% |
| RIG250117P00004000 | 2024-06-03 2:29PM EDT | 2025-01-17 | 0.20 | 0.21 | 0.23 | 0.00 | - | 153 | 8,860 | 50.59% |
| RIG251219P00004000 | 2024-06-06 11:10AM EDT | 2025-12-19 | 0.56 | 0.00 | 0.59 | -0.02 | -3.45% | 6 | 2,489 | 51.56% |
| RIG260116P00004000 | 2024-06-05 3:49PM EDT | 2026-01-16 | 0.57 | 0.56 | 0.60 | 0.00 | - | 5 | 1,678 | 50.88% |
| RIG261218P00004000 | 2024-06-04 12:09PM EDT | 2026-12-18 | 0.82 | 0.00 | 0.92 | 0.00 | - | 1,642 | 2,401 | 53.22% |
© 2024 Yahoo. All rights reserved.