Transocean Ltd. (RIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219C00001000 | 2024-05-09 12:59PM EDT | 1.00 | 5.02 | 3.10 | 7.00 | 0.00 | - | 4 | 12 | 240.23% |
| RIG251219C00002000 | 2024-04-30 9:56AM EDT | 2.00 | 3.70 | 2.00 | 6.50 | 0.00 | - | 3 | 7 | 150.39% |
| RIG251219C00003000 | 2024-06-06 10:07AM EDT | 3.00 | 2.94 | 2.60 | 3.20 | 0.00 | - | 2 | 1,028 | 75.00% |
| RIG251219C00004000 | 2024-06-10 12:40PM EDT | 4.00 | 2.62 | 1.98 | 2.33 | 0.00 | - | 4 | 194 | 62.60% |
| RIG251219C00005000 | 2024-06-28 10:33AM EDT | 5.00 | 1.55 | 1.57 | 1.65 | -0.01 | -0.64% | 511 | 48,733 | 58.11% |
| RIG251219C00007000 | 2024-06-28 3:28PM EDT | 7.00 | 0.86 | 0.81 | 0.92 | +0.04 | +4.88% | 244 | 12,923 | 53.08% |
| RIG251219C00010000 | 2024-06-28 3:42PM EDT | 10.00 | 0.38 | 0.38 | 0.42 | +0.01 | +2.70% | 7 | 2,825 | 52.93% |
| RIG251219C00012000 | 2024-06-28 3:42PM EDT | 12.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 57 | 2,112 | 52.44% |
| RIG251219C00015000 | 2024-06-26 9:39AM EDT | 15.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 3 | 2,253 | 54.30% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG251219P00001000 | 2024-04-25 3:42PM EDT | 1.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 70 | 60 | 116.41% |
| RIG251219P00002000 | 2024-06-17 3:50PM EDT | 2.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 40 | 55 | 139.45% |
| RIG251219P00003000 | 2024-06-28 11:51AM EDT | 3.00 | 0.25 | 0.20 | 0.24 | -0.05 | -16.67% | 2 | 10,793 | 50.39% |
| RIG251219P00004000 | 2024-06-20 1:46PM EDT | 4.00 | 0.61 | 0.47 | 0.52 | 0.00 | - | 14 | 2,489 | 47.85% |
| RIG251219P00005000 | 2024-06-27 12:38PM EDT | 5.00 | 0.97 | 0.87 | 0.94 | 0.00 | - | 10 | 1,354 | 44.63% |
| RIG251219P00007000 | 2024-06-26 9:38AM EDT | 7.00 | 2.35 | 1.87 | 2.56 | 0.00 | - | 23 | 336 | 54.88% |
| RIG251219P00010000 | 2024-03-12 2:56PM EDT | 10.00 | 4.80 | 4.00 | 5.10 | 0.00 | - | 1 | 1,303 | 55.37% |
| RIG251219P00012000 | 2023-09-29 9:37AM EDT | 12.00 | 4.55 | 5.40 | 6.20 | 0.00 | - | 4 | 48 | 0.00% |
| RIG251219P00015000 | 2023-11-16 11:51AM EDT | 15.00 | 8.82 | 8.45 | 9.35 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.