Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419C00002000 | 2024-03-19 12:20PM EDT | 2.00 | 3.90 | 3.40 | 4.50 | 0.00 | - | 5 | 5 | 2,250.00% |
| RIG240419C00003000 | 2024-03-19 2:32PM EDT | 3.00 | 2.94 | 2.42 | 2.73 | 0.00 | - | 1 | 2 | 50.00% |
| RIG240419C00003500 | 2024-04-04 9:48AM EDT | 3.50 | 3.15 | 2.08 | 2.14 | 0.00 | - | 1 | 0 | 575.00% |
| RIG240419C00004000 | 2024-04-18 1:41PM EDT | 4.00 | 1.54 | 1.57 | 1.62 | 0.00 | - | 6 | 28 | 387.50% |
| RIG240419C00004500 | 2024-03-25 10:00AM EDT | 4.50 | 1.65 | 1.08 | 1.11 | 0.00 | - | 1 | 2 | 268.75% |
| RIG240419C00005000 | 2024-04-19 9:54AM EDT | 5.00 | 0.59 | 0.58 | 0.62 | +0.05 | +9.26% | 22 | 4,476 | 168.75% |
| RIG240419C00005500 | 2024-04-19 10:11AM EDT | 5.50 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 119 | 285 | 62.50% |
| RIG240419C00006000 | 2024-04-19 10:05AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,797 | 81.25% |
| RIG240419C00006500 | 2024-04-18 12:24PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,911 | 150.00% |
| RIG240419C00007000 | 2024-04-17 10:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7,481 | 212.50% |
| RIG240419C00007500 | 2024-04-12 12:57PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 358 | 262.50% |
| RIG240419C00008000 | 2024-04-04 1:43PM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 60 | 312.50% |
| RIG240419C00008500 | 2024-03-28 11:04AM EDT | 8.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 835.94% |
| RIG240419C00009000 | 2024-03-20 9:30AM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RIG240419C00009500 | 2024-04-08 12:24PM EDT | 9.50 | 0.55 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 959.38% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419P00003000 | 2024-03-04 10:32AM EDT | 3.00 | 0.09 | 0.00 | 0.53 | 0.00 | - | 10 | 10 | 1,300.00% |
| RIG240419P00004000 | 2024-04-17 9:59AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 340 | 300.00% |
| RIG240419P00004500 | 2024-03-22 10:10AM EDT | 4.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 16 | 16 | 212.50% |
| RIG240419P00005000 | 2024-04-18 12:54PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 945 | 118.75% |
| RIG240419P00005500 | 2024-04-19 9:49AM EDT | 5.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,005 | 5,777 | 51.56% |
| RIG240419P00006000 | 2024-04-19 10:00AM EDT | 6.00 | 0.40 | 0.35 | 0.43 | -0.06 | -13.04% | 12 | 2,461 | 81.25% |
| RIG240419P00006500 | 2024-04-18 1:36PM EDT | 6.50 | 1.00 | 0.89 | 0.93 | 0.00 | - | 666 | 712 | 150.00% |
| RIG240419P00007000 | 2024-04-17 1:42PM EDT | 7.00 | 1.15 | 1.39 | 1.43 | 0.00 | - | 4 | 3 | 212.50% |
| RIG240419P00007500 | 2024-04-03 11:27AM EDT | 7.50 | 0.72 | 1.88 | 2.07 | 0.00 | - | 20 | 0 | 406.25% |
| RIG240419P00009000 | 2024-04-02 9:39AM EDT | 9.00 | 2.59 | 3.40 | 3.45 | 0.00 | - | - | 0 | 200.00% |
© 2024 Yahoo. All rights reserved.