Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240705C00003500 | 2024-05-29 3:31PM EDT | 3.50 | 2.46 | 0.98 | 2.53 | 0.00 | - | - | 2 | 175.00% |
| RIG240705C00004500 | 2024-06-20 10:10AM EDT | 4.50 | 0.76 | 0.62 | 0.84 | 0.00 | - | 3 | 11 | 76.56% |
| RIG240705C00005000 | 2024-06-21 3:06PM EDT | 5.00 | 0.20 | 0.19 | 0.26 | -0.08 | -28.57% | 76 | 61 | 42.58% |
| RIG240705C00005500 | 2024-06-21 3:45PM EDT | 5.50 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 141 | 414 | 42.97% |
| RIG240705C00006000 | 2024-06-21 3:22PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 633 | 57.81% |
| RIG240705C00006500 | 2024-06-20 3:38PM EDT | 6.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 40 | 353 | 103.13% |
| RIG240705C00007000 | 2024-06-17 11:01AM EDT | 7.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 95 | 93.75% |
| RIG240705C00007500 | 2024-06-17 10:04AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 101 | 98.44% |
| RIG240705C00008000 | 2024-06-17 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 136 | 118.75% |
| RIG240705C00008500 | 2024-06-14 12:10PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 150 | 118.75% |
| RIG240705C00009000 | 2024-06-17 9:57AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 118.75% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240705P00004500 | 2024-06-21 2:30PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 250 | 230 | 50.00% |
| RIG240705P00005000 | 2024-06-21 2:08PM EDT | 5.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 79 | 1,484 | 37.50% |
| RIG240705P00005500 | 2024-06-21 12:14PM EDT | 5.50 | 0.40 | 0.25 | 0.48 | +0.07 | +19.44% | 42 | 64 | 62.50% |
| RIG240705P00006000 | 2024-06-13 11:49AM EDT | 6.00 | 0.65 | 0.63 | 1.44 | 0.00 | - | 19 | 27 | 110.94% |
© 2024 Yahoo. All rights reserved.