Transocean Ltd. (RIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00003000 | 2024-04-11 2:43PM EDT | 2024-05-17 | 3.23 | 2.06 | 2.54 | 0.00 | - | 1 | 85 | 276.56% |
| RIG240621C00003000 | 2024-05-01 11:33AM EDT | 2024-06-21 | 2.16 | 1.75 | 2.78 | 0.00 | - | 1 | 63 | 214.06% |
| RIG240719C00003000 | 2024-04-19 11:15AM EDT | 2024-07-19 | 2.65 | 1.28 | 3.55 | 0.00 | - | 20 | 272 | 83.59% |
| RIG240816C00003000 | 2024-04-30 12:12PM EDT | 2024-08-16 | 2.25 | 2.17 | 2.72 | 0.00 | - | 5 | 7 | 81.64% |
| RIG250117C00003000 | 2024-04-09 3:02PM EDT | 2025-01-17 | 3.60 | 2.35 | 2.76 | 0.00 | - | 5 | 6,523 | 68.36% |
| RIG251219C00003000 | 2024-04-30 12:40PM EDT | 2025-12-19 | 4.15 | 1.89 | 5.50 | 0.00 | - | 9 | 1,027 | 123.44% |
| RIG260116C00003000 | 2024-04-30 11:56AM EDT | 2026-01-16 | 2.85 | 2.65 | 5.50 | 0.00 | - | 1 | 5,746 | 149.02% |
| RIG261218C00003000 | 2024-04-17 3:30PM EDT | 2026-12-18 | 3.66 | 1.00 | 3.40 | 0.00 | - | 5 | 71 | 81.25% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00003000 | 2024-03-05 3:30PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.07 | 0.00 | - | 650 | 804 | 181.25% |
| RIG240621P00003000 | 2024-04-29 11:12AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 207 | 107.81% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.37 | 0.00 | - | 150 | 1,423 | 125.00% |
| RIG240816P00003000 | 2024-03-25 10:38AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.15 | 0.00 | - | 102 | 217 | 81.64% |
| RIG241115P00003000 | 2024-05-01 3:42PM EDT | 2024-11-15 | 0.09 | 0.07 | 0.09 | 0.00 | - | 901 | 901 | 60.94% |
| RIG250117P00003000 | 2024-04-10 10:14AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.13 | 0.00 | - | 100 | 12,025 | 58.59% |
| RIG251219P00003000 | 2024-04-30 2:00PM EDT | 2025-12-19 | 1.20 | 0.30 | 0.33 | 0.00 | - | 11 | 23,949 | 55.27% |
| RIG260116P00003000 | 2024-04-30 10:00AM EDT | 2026-01-16 | 0.33 | 0.32 | 0.36 | 0.00 | - | 10 | 17,445 | 55.86% |
| RIG261218P00003000 | 2024-05-02 3:10PM EDT | 2026-12-18 | 0.50 | 0.48 | 2.48 | 0.00 | - | 18 | 1,463 | 106.25% |
© 2024 Yahoo. All rights reserved.