Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:10PM EDT. Market open.
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 | 0.87 | 1.01 | 0.00 | - | 4 | 2 | 237.50% |
| RIG240503C00005000 | 2024-05-02 11:55AM EDT | 5.00 | 0.42 | 0.40 | 0.45 | +0.11 | +35.48% | 363 | 516 | 50.00% |
| RIG240503C00005500 | 2024-05-02 12:32PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,151 | 2,560 | 38.28% |
| RIG240503C00006000 | 2024-05-02 12:51PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 13,844 | 75.00% |
| RIG240503C00006500 | 2024-05-02 11:57AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,578 | 118.75% |
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,840 | 162.50% |
| RIG240503C00007500 | 2024-04-29 3:53PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 408 | 193.75% |
| RIG240503C00008000 | 2024-04-29 12:33PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 237.50% |
| RIG240503C00008500 | 2024-04-09 12:26PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 111 | 50.00% |
| RIG240503C00009000 | 2024-04-08 12:31PM EDT | 9.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 746.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 137.50% |
| RIG240503P00005000 | 2024-05-02 10:04AM EDT | 5.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 26 | 1,199 | 81.25% |
| RIG240503P00005500 | 2024-05-02 12:09PM EDT | 5.50 | 0.13 | 0.10 | 0.14 | -0.06 | -31.58% | 820 | 3,550 | 57.81% |
| RIG240503P00006000 | 2024-05-02 12:18PM EDT | 6.00 | 0.58 | 0.56 | 0.61 | -0.30 | -34.09% | 26 | 144 | 118.75% |
| RIG240503P00006500 | 2024-05-01 1:13PM EDT | 6.50 | 1.38 | 1.04 | 1.13 | 0.00 | - | 5 | 156 | 181.25% |
| RIG240503P00007000 | 2024-05-02 12:12PM EDT | 7.00 | 1.57 | 1.55 | 1.63 | -0.31 | -16.49% | 24 | 6 | 240.63% |
| RIG240503P00007500 | 2024-04-08 10:14AM EDT | 7.50 | 1.10 | 1.92 | 2.14 | 0.00 | - | 20 | 1 | 353.13% |
© 2024 Yahoo. All rights reserved.