Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 928.13% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 1,743.75% |
| RIG240719C00002000 | 2024-06-24 10:40AM EDT | 2.00 | 3.37 | 2.66 | 4.25 | 0.00 | - | 1 | 132 | 314.06% |
| RIG240719C00002500 | 2024-05-29 1:06PM EDT | 2.50 | 3.49 | 2.77 | 2.85 | 0.00 | - | 10 | 116 | 50.00% |
| RIG240719C00003000 | 2024-06-28 10:37AM EDT | 3.00 | 2.32 | 1.74 | 2.80 | +0.28 | +13.73% | 1 | 216 | 344.53% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 2.71 | 2.93 | 0.00 | - | 8 | 96 | 436.33% |
| RIG240719C00004000 | 2024-06-27 3:20PM EDT | 4.00 | 1.30 | 1.16 | 2.22 | 0.00 | - | 50 | 576 | 192.97% |
| RIG240719C00004500 | 2024-06-26 9:43AM EDT | 4.50 | 0.62 | 0.51 | 1.10 | 0.00 | - | 1 | 5,113 | 123.44% |
| RIG240719C00005000 | 2024-06-28 3:36PM EDT | 5.00 | 0.42 | 0.42 | 0.46 | 0.00 | - | 34 | 4,277 | 50.00% |
| RIG240719C00005500 | 2024-06-28 3:51PM EDT | 5.50 | 0.17 | 0.15 | 0.16 | 0.00 | - | 320 | 6,506 | 43.75% |
| RIG240719C00007000 | 2024-06-28 3:51PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 120 | 12,381 | 64.06% |
| RIG240719C00008000 | 2024-06-27 1:02PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 4,778 | 81.25% |
| RIG240719C00009000 | 2024-06-17 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,297 | 103.13% |
| RIG240719C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 5,014 | 106.25% |
| RIG240719C00011000 | 2024-06-11 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 1 | 212.50% |
| RIG240719C00012000 | 2024-06-07 9:48AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,297 | 146.88% |
| RIG240719C00015000 | 2024-06-27 11:10AM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,113 | 187.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 731.25% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 224 | 300.00% |
| RIG240719P00001500 | 2024-05-13 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| RIG240719P00002000 | 2024-05-21 9:59AM EDT | 2.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 1,021 | 481.25% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 664 | 389.06% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 282.03% |
| RIG240719P00003500 | 2024-06-27 12:23PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 503 | 81.25% |
| RIG240719P00004000 | 2024-06-25 12:15PM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 4,048 | 65.63% |
| RIG240719P00004500 | 2024-06-27 12:42PM EDT | 4.50 | 0.02 | 0.01 | 0.27 | 0.00 | - | 1 | 1,293 | 93.75% |
| RIG240719P00005000 | 2024-06-28 1:22PM EDT | 5.00 | 0.09 | 0.07 | 0.09 | -0.03 | -25.00% | 49 | 4,744 | 44.92% |
| RIG240719P00005500 | 2024-06-28 3:58PM EDT | 5.50 | 0.29 | 0.28 | 0.31 | -0.08 | -21.62% | 1,045 | 8,281 | 43.75% |
| RIG240719P00007000 | 2024-06-26 12:17PM EDT | 7.00 | 1.91 | 1.22 | 1.85 | 0.00 | - | 7 | 2,193 | 128.91% |
| RIG240719P00008000 | 2024-05-23 10:34AM EDT | 8.00 | 2.08 | 2.79 | 3.90 | 0.00 | - | 2 | 3 | 275.00% |
| RIG240719P00009000 | 2024-05-16 3:23PM EDT | 9.00 | 2.98 | 2.78 | 4.80 | 0.00 | - | 2 | 0 | 171.88% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 10.00 | 3.72 | 4.70 | 4.80 | 0.00 | - | 15 | 25 | 178.91% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 187.50% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.