Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00004500 | 2024-04-22 10:38AM EDT | 4.50 | 1.30 | 0.71 | 1.08 | 0.00 | - | 4 | 2 | 220.31% |
| RIG240503C00005000 | 2024-04-30 3:50PM EDT | 5.00 | 0.26 | 0.25 | 0.32 | -0.59 | -69.41% | 2,141 | 113 | 70.31% |
| RIG240503C00005500 | 2024-04-30 3:40PM EDT | 5.50 | 0.04 | 0.04 | 0.05 | -0.42 | -87.50% | 1,502 | 1,557 | 64.06% |
| RIG240503C00006000 | 2024-04-30 3:44PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 712 | 14,282 | 87.50% |
| RIG240503C00006500 | 2024-04-30 1:22PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 178 | 3,600 | 106.25% |
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,846 | 131.25% |
| RIG240503C00007500 | 2024-04-29 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 408 | 156.25% |
| RIG240503C00008000 | 2024-04-29 12:33PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 181.25% |
| RIG240503C00008500 | 2024-04-09 12:26PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 111 | 200.00% |
| RIG240503C00009000 | 2024-04-08 12:31PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00004500 | 2024-04-30 12:55PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 206 | 20 | 75.00% |
| RIG240503P00005000 | 2024-04-30 3:53PM EDT | 5.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 2,318 | 1,458 | 61.72% |
| RIG240503P00005500 | 2024-04-30 3:48PM EDT | 5.50 | 0.30 | 0.31 | 0.34 | +0.18 | +150.00% | 5,706 | 8,290 | 64.06% |
| RIG240503P00006000 | 2024-04-30 3:46PM EDT | 6.00 | 0.78 | 0.77 | 0.82 | +0.44 | +129.41% | 637 | 1,239 | 87.50% |
| RIG240503P00006500 | 2024-04-30 1:22PM EDT | 6.50 | 1.28 | 1.18 | 1.31 | +0.57 | +80.28% | 18 | 274 | 146.88% |
| RIG240503P00007000 | 2024-04-26 1:04PM EDT | 7.00 | 1.12 | 1.75 | 1.81 | 0.00 | - | 30 | 31 | 50.00% |
| RIG240503P00007500 | 2024-04-08 10:14AM EDT | 7.50 | 1.10 | 1.90 | 2.31 | 0.00 | - | 20 | 7 | 212.50% |
© 2024 Yahoo. All rights reserved.