Transocean Ltd. (RIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00006000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 1,876 | 21,329 | 50.00% |
| RIG240524C00006000 | 2024-05-10 2:32PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 224 | 710 | 49.61% |
| RIG240531C00006000 | 2024-05-10 3:54PM EDT | 2024-05-31 | 0.14 | 0.14 | 0.17 | -0.07 | -33.33% | 38 | 2,101 | 50.00% |
| RIG240607C00006000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 5 | 484 | 46.09% |
| RIG240614C00006000 | 2024-05-10 10:08AM EDT | 2024-06-14 | 0.27 | 0.22 | 0.25 | -0.03 | -10.00% | 3 | 162 | 50.00% |
| RIG240621C00006000 | 2024-05-10 12:29PM EDT | 2024-06-21 | 0.30 | 0.24 | 0.26 | -0.01 | -3.23% | 593 | 21,678 | 46.88% |
| RIG240816C00006000 | 2024-05-10 3:54PM EDT | 2024-08-16 | 0.52 | 0.51 | 0.55 | -0.08 | -13.33% | 798 | 27,918 | 53.32% |
| RIG241115C00006000 | 2024-05-10 1:01PM EDT | 2024-11-15 | 0.79 | 0.77 | 0.83 | -0.08 | -9.20% | 44 | 22,289 | 54.69% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00006000 | 2024-05-10 3:22PM EDT | 2024-05-17 | 0.31 | 0.27 | 0.31 | +0.11 | +55.00% | 318 | 35,916 | 53.91% |
| RIG240524P00006000 | 2024-05-10 12:06PM EDT | 2024-05-24 | 0.28 | 0.10 | 0.50 | -0.01 | -3.45% | 92 | 139 | 83.20% |
| RIG240531P00006000 | 2024-05-08 3:28PM EDT | 2024-05-31 | 0.39 | 0.29 | 0.39 | 0.00 | - | 37 | 103 | 46.09% |
| RIG240607P00006000 | 2024-05-10 3:24PM EDT | 2024-06-07 | 0.42 | 0.39 | 0.43 | +0.04 | +10.53% | 2 | 49 | 46.09% |
| RIG240614P00006000 | 2024-05-10 9:42AM EDT | 2024-06-14 | 0.34 | 0.43 | 0.47 | -0.11 | -24.44% | 5 | 9 | 47.07% |
| RIG240621P00006000 | 2024-05-10 1:56PM EDT | 2024-06-21 | 0.47 | 0.45 | 0.47 | +0.05 | +11.90% | 116 | 4,624 | 42.97% |
| RIG240816P00006000 | 2024-05-10 2:46PM EDT | 2024-08-16 | 0.72 | 0.66 | 0.70 | +0.07 | +10.77% | 282 | 1,860 | 47.46% |
| RIG241115P00006000 | 2024-05-06 2:51PM EDT | 2024-11-15 | 0.95 | 0.86 | 0.92 | 0.00 | - | 7 | 372 | 47.46% |
© 2024 Yahoo. All rights reserved.