Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628C00002000 | 2024-06-13 3:29PM EDT | 2.00 | 4.30 | 2.65 | 5.35 | 0.00 | - | 1 | 1 | 985.94% |
| RIG240628C00004500 | 2024-06-18 10:32AM EDT | 4.50 | 0.77 | 0.50 | 1.99 | -0.21 | -21.43% | 1 | 2 | 258.20% |
| RIG240628C00005000 | 2024-06-18 3:16PM EDT | 5.00 | 0.31 | 0.29 | 0.33 | +0.04 | +14.81% | 8 | 162 | 54.69% |
| RIG240628C00005500 | 2024-06-18 12:11PM EDT | 5.50 | 0.08 | 0.05 | 0.07 | +0.01 | +14.29% | 225 | 760 | 47.66% |
| RIG240628C00006000 | 2024-06-18 3:19PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 6 | 2,830 | 62.50% |
| RIG240628C00006500 | 2024-06-17 9:43AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 988 | 62.50% |
| RIG240628C00007000 | 2024-06-12 10:06AM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 135 | 81.25% |
| RIG240628C00007500 | 2024-05-31 1:16PM EDT | 7.50 | 0.03 | 0.00 | 0.95 | 0.00 | - | 50 | 75 | 317.19% |
| RIG240628C00008000 | 2024-06-10 9:56AM EDT | 8.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 247 | 151.56% |
| RIG240628C00008500 | 2024-05-20 1:33PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 180 | 146.88% |
| RIG240628C00009000 | 2024-06-11 3:39PM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 200 | 311 | 244.53% |
| RIG240628C00009500 | 2024-06-11 3:39PM EDT | 9.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 371.88% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240628P00004500 | 2024-06-14 3:34PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 1,978 | 50.00% |
| RIG240628P00005000 | 2024-06-18 1:10PM EDT | 5.00 | 0.05 | 0.04 | 0.11 | -0.03 | -37.50% | 20 | 1,104 | 50.00% |
| RIG240628P00005500 | 2024-06-18 2:28PM EDT | 5.50 | 0.30 | 0.30 | 0.37 | -0.03 | -9.09% | 43 | 873 | 60.94% |
| RIG240628P00006000 | 2024-06-18 12:42PM EDT | 6.00 | 0.73 | 0.55 | 0.98 | -0.07 | -8.75% | 23 | 308 | 138.67% |
| RIG240628P00006500 | 2024-06-05 9:36AM EDT | 6.50 | 1.07 | 1.01 | 1.35 | 0.00 | - | 4 | 18 | 123.44% |
| RIG240628P00007000 | 2024-06-13 11:03AM EDT | 7.00 | 1.60 | 1.50 | 2.27 | 0.00 | - | 10 | 20 | 166.41% |
© 2024 Yahoo. All rights reserved.