Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00005000 | 2024-05-13 9:31AM EDT | 2024-05-17 | 0.89 | 0.86 | 0.92 | -0.06 | -6.32% | 1 | 1,773 | 75.00% |
| RIG240524C00005000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 0.85 | 0.88 | 0.93 | +0.12 | +16.44% | 2 | 138 | 62.50% |
| RIG240531C00005000 | 2024-05-08 12:05PM EDT | 2024-05-31 | 0.86 | 0.88 | 0.93 | 0.00 | - | 2 | 58 | 60.94% |
| RIG240607C00005000 | 2024-05-10 3:12PM EDT | 2024-06-07 | 0.79 | 0.91 | 0.97 | 0.00 | - | - | 100 | 55.47% |
| RIG240621C00005000 | 2024-05-13 9:40AM EDT | 2024-06-21 | 0.95 | 0.89 | 0.99 | +0.12 | +14.46% | 13 | 13,157 | 56.25% |
| RIG240719C00005000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 0.94 | 1.02 | 1.07 | 0.00 | - | 33 | 4,942 | 51.17% |
| RIG240816C00005000 | 2024-05-10 1:59PM EDT | 2024-08-16 | 1.05 | 1.12 | 1.19 | 0.00 | - | 16 | 854 | 55.47% |
| RIG241115C00005000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 1.30 | 1.36 | 1.71 | 0.00 | - | 510 | 648 | 67.19% |
| RIG250117C00005000 | 2024-05-10 1:46PM EDT | 2025-01-17 | 1.45 | 1.49 | 1.55 | 0.00 | - | 1 | 31,255 | 57.23% |
| RIG251219C00005000 | 2024-05-10 11:04AM EDT | 2025-12-19 | 2.20 | 2.11 | 2.21 | 0.00 | - | 101 | 45,586 | 62.79% |
| RIG260116C00005000 | 2024-05-10 10:02AM EDT | 2026-01-16 | 2.33 | 2.01 | 2.26 | 0.00 | - | 203 | 16,413 | 60.40% |
| RIG261218C00005000 | 2024-05-10 1:01PM EDT | 2026-12-18 | 2.48 | 2.48 | 2.85 | 0.00 | - | 170 | 1,417 | 65.72% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00005000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 976 | 3,219 | 75.00% |
| RIG240524P00005000 | 2024-05-13 10:25AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 2 | 1,370 | 102.34% |
| RIG240531P00005000 | 2024-05-13 10:25AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 150 | 54.69% |
| RIG240607P00005000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | +0.03 | +100.00% | 2 | 1,327 | 50.78% |
| RIG240614P00005000 | 2024-05-10 10:10AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.06 | 0.00 | - | 1 | 25 | 50.78% |
| RIG240621P00005000 | 2024-05-13 10:50AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 18 | 12,085 | 50.78% |
| RIG240719P00005000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 0.21 | 0.12 | 0.14 | +0.08 | +61.54% | 1 | 5,848 | 48.44% |
| RIG240816P00005000 | 2024-05-09 11:41AM EDT | 2024-08-16 | 0.24 | 0.22 | 0.24 | 0.00 | - | 5 | 2,747 | 51.17% |
| RIG241115P00005000 | 2024-05-10 3:23PM EDT | 2024-11-15 | 0.43 | 0.38 | 0.40 | 0.00 | - | 29 | 1,348 | 49.41% |
| RIG250117P00005000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 0.50 | 0.46 | 0.49 | 0.00 | - | 1 | 41,811 | 48.34% |
| RIG251219P00005000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 1.00 | 0.89 | 0.93 | 0.00 | - | 15 | 1,275 | 49.12% |
| RIG260116P00005000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 0.95 | 0.91 | 1.11 | 0.00 | - | 1 | 5,681 | 51.07% |
| RIG261218P00005000 | 2024-05-03 12:39PM EDT | 2026-12-18 | 1.29 | 1.03 | 1.32 | 0.00 | - | 32 | 1,079 | 50.78% |
© 2024 Yahoo. All rights reserved.