Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00007000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 202 | 38,320 | 90.63% |
| RIG240524C00007000 | 2024-05-06 10:11AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 40 | 265 | 69.53% |
| RIG240531C00007000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 1,856 | 53.13% |
| RIG240607C00007000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.05 | +0.01 | +25.00% | 60 | 106 | 52.34% |
| RIG240614C00007000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.04 | 0.03 | 0.06 | 0.00 | - | - | 10 | 53.91% |
| RIG240621C00007000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 120 | 49,916 | 51.17% |
| RIG240719C00007000 | 2024-05-06 9:32AM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | 0.00 | - | 47 | 16,804 | 48.83% |
| RIG240816C00007000 | 2024-05-06 10:27AM EDT | 2024-08-16 | 0.24 | 0.21 | 0.24 | +0.04 | +20.00% | 63 | 29,502 | 51.37% |
| RIG241115C00007000 | 2024-05-06 10:07AM EDT | 2024-11-15 | 0.56 | 0.45 | 0.49 | +0.14 | +33.33% | 6 | 2,999 | 53.32% |
| RIG250117C00007000 | 2024-05-06 9:49AM EDT | 2025-01-17 | 0.60 | 0.59 | 0.61 | +0.05 | +9.09% | 129 | 78,795 | 53.22% |
| RIG251219C00007000 | 2024-05-06 9:30AM EDT | 2025-12-19 | 1.39 | 1.28 | 1.34 | +0.23 | +19.83% | 116 | 12,114 | 59.33% |
| RIG260116C00007000 | 2024-05-03 1:05PM EDT | 2026-01-16 | 1.27 | 1.21 | 1.40 | -0.01 | -0.78% | 29 | 51,224 | 57.81% |
| RIG261218C00007000 | 2024-05-06 9:36AM EDT | 2026-12-18 | 1.85 | 1.75 | 2.02 | +0.15 | +8.82% | 10 | 3,880 | 62.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00007000 | 2024-05-03 9:40AM EDT | 2024-05-17 | 1.20 | 0.50 | 1.28 | -0.30 | -20.00% | 30 | 2,823 | 114.06% |
| RIG240524P00007000 | 2024-05-06 3:05PM EDT | 2024-05-24 | 1.34 | 1.18 | 1.74 | 0.00 | - | - | 0 | 139.06% |
| RIG240621P00007000 | 2024-05-03 12:39PM EDT | 2024-06-21 | 1.17 | 1.14 | 1.30 | -0.27 | -18.75% | 3 | 6,544 | 49.22% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 1.24 | 1.33 | 0.00 | - | 2 | 7,091 | 42.97% |
| RIG240816P00007000 | 2024-05-02 11:30AM EDT | 2024-08-16 | 1.32 | 1.35 | 1.42 | -0.37 | -21.89% | 5 | 1,258 | 46.68% |
| RIG241115P00007000 | 2024-05-03 12:41PM EDT | 2024-11-15 | 1.62 | 1.53 | 1.59 | -0.05 | -2.99% | 8 | 4,642 | 45.61% |
| RIG250117P00007000 | 2024-05-02 11:23AM EDT | 2025-01-17 | 1.65 | 1.61 | 1.65 | -0.27 | -14.06% | 202 | 24,629 | 42.87% |
| RIG251219P00007000 | 2024-05-02 10:37AM EDT | 2025-12-19 | 2.08 | 1.66 | 2.27 | -0.17 | -7.56% | 2 | 276 | 49.71% |
| RIG260116P00007000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 2.08 | 2.05 | 2.44 | -0.18 | -7.96% | 2 | 429 | 54.30% |
| RIG261218P00007000 | 2024-05-01 11:23AM EDT | 2026-12-18 | 2.43 | 2.38 | 2.49 | -0.17 | -6.54% | 50 | 208 | 45.02% |
© 2024 Yahoo. All rights reserved.