Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00005500 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.30 | 0.31 | 0.39 | -0.13 | -30.23% | 383 | 11,265 | 73.44% |
| RIG240524C00005500 | 2024-05-10 2:22PM EDT | 2024-05-24 | 0.32 | 0.35 | 0.39 | -0.17 | -34.69% | 8 | 375 | 53.13% |
| RIG240531C00005500 | 2024-05-10 9:31AM EDT | 2024-05-31 | 0.67 | 0.39 | 0.43 | +0.21 | +45.65% | 1 | 97 | 50.78% |
| RIG240607C00005500 | 2024-05-10 9:50AM EDT | 2024-06-07 | 0.55 | 0.42 | 0.52 | +0.04 | +7.84% | 1 | 238 | 53.91% |
| RIG240614C00005500 | 2024-05-10 3:12PM EDT | 2024-06-14 | 0.46 | 0.46 | 1.11 | -0.01 | -2.13% | 9 | 190 | 96.09% |
| RIG240719C00005500 | 2024-05-10 3:30PM EDT | 2024-07-19 | 0.61 | 0.61 | 0.64 | -0.10 | -14.08% | 91 | 3,563 | 50.00% |
| RIG250117C00005500 | 2024-05-10 1:44PM EDT | 2025-01-17 | 1.21 | 1.15 | 1.20 | -0.03 | -2.42% | 182 | 24,592 | 56.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00005500 | 2024-05-10 3:03PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 349 | 7,267 | 59.38% |
| RIG240524P00005500 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 143 | 626 | 50.00% |
| RIG240531P00005500 | 2024-05-10 2:55PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 83 | 490 | 48.44% |
| RIG240607P00005500 | 2024-05-10 1:46PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.18 | +0.01 | +6.67% | 15 | 43 | 48.83% |
| RIG240614P00005500 | 2024-05-10 1:35PM EDT | 2024-06-14 | 0.18 | 0.18 | 0.22 | -0.05 | -21.74% | 5 | 20 | 49.61% |
| RIG240719P00005500 | 2024-05-09 2:53PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.31 | 0.00 | - | 211 | 7,338 | 44.14% |
| RIG250117P00005500 | 2024-05-10 3:06PM EDT | 2025-01-17 | 0.73 | 0.70 | 0.74 | +0.02 | +2.82% | 183 | 6,504 | 46.78% |
© 2024 Yahoo. All rights reserved.