Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG241115C00002000 | 2024-06-14 3:19PM EDT | 2.00 | 3.23 | 3.15 | 3.25 | 0.00 | - | 13 | 36 | 98.44% |
| RIG241115C00003000 | 2024-06-14 2:45PM EDT | 3.00 | 2.34 | 2.20 | 2.28 | 0.00 | - | 1 | 32 | 69.92% |
| RIG241115C00004000 | 2024-06-20 2:06PM EDT | 4.00 | 1.42 | 1.33 | 1.43 | 0.00 | - | 10 | 41 | 56.84% |
| RIG241115C00005000 | 2024-06-21 11:49AM EDT | 5.00 | 0.76 | 0.74 | 0.77 | -0.06 | -7.32% | 7 | 981 | 53.03% |
| RIG241115C00006000 | 2024-06-21 1:58PM EDT | 6.00 | 0.35 | 0.37 | 0.39 | -0.06 | -14.63% | 40 | 27,137 | 51.76% |
| RIG241115C00007000 | 2024-06-21 2:14PM EDT | 7.00 | 0.17 | 0.17 | 0.20 | -0.03 | -15.00% | 57 | 4,495 | 51.76% |
| RIG241115C00008000 | 2024-06-20 1:27PM EDT | 8.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 5,132 | 52.15% |
| RIG241115C00009000 | 2024-06-21 12:51PM EDT | 9.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 60 | 3,694 | 53.91% |
| RIG241115C00010000 | 2024-06-20 12:18PM EDT | 10.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 50 | 1,798 | 67.58% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG241115P00002000 | 2024-06-11 9:40AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 82.81% |
| RIG241115P00003000 | 2024-06-18 10:34AM EDT | 3.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 60 | 157 | 59.38% |
| RIG241115P00004000 | 2024-06-20 11:30AM EDT | 4.00 | 0.17 | 0.18 | 0.19 | 0.00 | - | 26 | 191 | 51.17% |
| RIG241115P00005000 | 2024-06-21 9:42AM EDT | 5.00 | 0.55 | 0.51 | 0.53 | +0.02 | +3.77% | 19 | 1,933 | 46.68% |
| RIG241115P00006000 | 2024-06-20 12:12PM EDT | 6.00 | 1.19 | 1.12 | 1.15 | +0.06 | +5.31% | 13 | 6,246 | 44.92% |
| RIG241115P00007000 | 2024-06-21 3:37PM EDT | 7.00 | 1.90 | 1.65 | 2.08 | +0.29 | +18.01% | 11 | 5,162 | 55.86% |
| RIG241115P00008000 | 2024-05-21 11:16AM EDT | 8.00 | 1.94 | 2.62 | 4.05 | 0.00 | - | 1 | 17 | 92.19% |
| RIG241115P00010000 | 2024-05-03 2:54PM EDT | 10.00 | 4.45 | 2.95 | 4.60 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.