Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621C00001000 | 2024-02-05 4:24PM EDT | 1.00 | 3.95 | 4.15 | 5.30 | 0.00 | - | 1 | 14 | 4,900.00% |
| RIG240621C00002000 | 2024-04-16 10:28AM EDT | 2.00 | 3.88 | 3.35 | 4.30 | 0.00 | - | 12 | 12 | 2,950.00% |
| RIG240621C00003000 | 2024-06-21 10:09AM EDT | 3.00 | 2.15 | 2.06 | 2.16 | -0.08 | -3.59% | 1 | 35 | 662.50% |
| RIG240621C00004000 | 2024-06-21 2:54PM EDT | 4.00 | 1.09 | 1.09 | 1.17 | -0.03 | -2.68% | 105 | 168 | 237.50% |
| RIG240621C00004500 | 2024-06-21 3:00PM EDT | 4.50 | 0.57 | 0.60 | 0.66 | -0.08 | -12.31% | 70 | 70 | 137.50% |
| RIG240621C00005000 | 2024-06-21 3:40PM EDT | 5.00 | 0.13 | 0.12 | 0.13 | -0.05 | -29.41% | 351 | 12,874 | 37.50% |
| RIG240621C00005500 | 2024-06-21 3:30PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 3,766 | 81.25% |
| RIG240621C00006000 | 2024-06-21 2:39PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 22,050 | 162.50% |
| RIG240621C00006500 | 2024-06-17 2:50PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23,961 | 225.00% |
| RIG240621C00007000 | 2024-06-21 10:14AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 77,957 | 275.00% |
| RIG240621C00007500 | 2024-06-13 10:40AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 160 | 696 | 362.50% |
| RIG240621C00008000 | 2024-06-14 1:58PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 31,130 | 375.00% |
| RIG240621C00009000 | 2024-05-20 11:08AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,046 | 500.00% |
| RIG240621C00010000 | 2024-06-18 10:50AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,312 | 525.00% |
| RIG240621C00010500 | 2024-05-20 9:33AM EDT | 10.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 12 | 1,178.13% |
| RIG240621C00011000 | 2024-06-21 11:46AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 2 | 350 | 825.00% |
| RIG240621C00012000 | 2024-06-07 1:47PM EDT | 12.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 3,188 | 1,028.13% |
| RIG240621C00015000 | 2024-05-20 11:47AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 1,518 | 850.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240621P00001000 | 2023-04-03 12:10PM EDT | 1.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 200 | 518 | 2,475.00% |
| RIG240621P00002000 | 2023-08-21 11:35AM EDT | 2.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 200 | 374 | 1,450.00% |
| RIG240621P00003000 | 2024-05-29 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 207 | 475.00% |
| RIG240621P00004000 | 2024-06-20 10:44AM EDT | 4.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 3,338 | 237.50% |
| RIG240621P00004500 | 2024-06-13 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,992 | 137.50% |
| RIG240621P00005000 | 2024-06-21 2:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,108 | 8,774 | 46.88% |
| RIG240621P00005500 | 2024-06-21 3:21PM EDT | 5.50 | 0.37 | 0.34 | 0.39 | +0.01 | +2.78% | 56 | 763 | 106.25% |
| RIG240621P00006000 | 2024-06-21 3:37PM EDT | 6.00 | 0.88 | 0.85 | 0.90 | +0.03 | +3.53% | 82 | 2,372 | 50.00% |
| RIG240621P00006500 | 2024-06-13 11:23AM EDT | 6.50 | 1.05 | 1.30 | 1.64 | 0.00 | - | 21 | 36 | 428.13% |
| RIG240621P00007000 | 2024-06-21 3:37PM EDT | 7.00 | 1.85 | 1.70 | 1.98 | +0.19 | +11.45% | 37 | 4,509 | 525.00% |
| RIG240621P00008000 | 2024-05-20 3:19PM EDT | 8.00 | 1.80 | 2.50 | 2.97 | 0.00 | - | 20 | 20 | 646.88% |
| RIG240621P00009000 | 2024-04-22 2:45PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RIG240621P00010000 | 2024-03-27 1:52PM EDT | 10.00 | 3.79 | 3.05 | 5.20 | 0.00 | - | 500 | 0 | 1,206.25% |
| RIG240621P00012000 | 2023-10-05 9:38AM EDT | 12.00 | 4.66 | 5.10 | 5.20 | 0.00 | - | 10 | 112 | 0.00% |
| RIG240621P00015000 | 2023-09-18 1:57PM EDT | 15.00 | 6.67 | 7.55 | 7.65 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.