Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:4.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00004000 | 2024-04-30 2:52PM EDT | 2024-05-17 | 1.31 | 1.46 | 1.52 | 0.00 | - | 150 | 305 | 107.03% |
| RIG240524C00004000 | 2024-04-24 11:29AM EDT | 2024-05-24 | 1.91 | 1.42 | 1.51 | 0.00 | - | - | 4 | 71.88% |
| RIG240621C00004000 | 2024-05-01 12:20PM EDT | 2024-06-21 | 1.17 | 1.50 | 1.55 | 0.00 | - | 1 | 284 | 71.09% |
| RIG240719C00004000 | 2024-04-26 1:37PM EDT | 2024-07-19 | 2.03 | 1.54 | 1.60 | 0.00 | - | 3 | 566 | 66.41% |
| RIG240816C00004000 | 2024-05-01 11:33AM EDT | 2024-08-16 | 1.34 | 1.03 | 1.66 | 0.00 | - | 1 | 114 | 70.70% |
| RIG241115C00004000 | 2024-05-01 10:53AM EDT | 2024-11-15 | 1.58 | 1.75 | 1.82 | 0.00 | - | 37 | 233 | 64.06% |
| RIG250117C00004000 | 2024-04-30 12:59PM EDT | 2025-01-17 | 1.68 | 1.81 | 1.92 | 0.00 | - | 73 | 1,999 | 62.21% |
| RIG251219C00004000 | 2024-05-02 9:44AM EDT | 2025-12-19 | 2.45 | 2.30 | 2.42 | -1.00 | -28.99% | 2 | 196 | 65.72% |
| RIG260116C00004000 | 2024-04-30 1:17PM EDT | 2026-01-16 | 2.24 | 2.35 | 2.48 | 0.00 | - | 54 | 10,286 | 66.89% |
| RIG261218C00004000 | 2024-04-30 1:11PM EDT | 2026-12-18 | 2.70 | 2.55 | 2.96 | +0.08 | +3.05% | 2 | 206 | 67.29% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00004000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 759 | 81.25% |
| RIG240621P00004000 | 2024-05-01 11:24AM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 225 | 3,295 | 56.25% |
| RIG240719P00004000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 0.08 | 0.05 | 0.07 | 0.00 | - | 108 | 3,923 | 53.91% |
| RIG240816P00004000 | 2024-04-30 3:38PM EDT | 2024-08-16 | 0.14 | 0.09 | 0.11 | 0.00 | - | 115 | 328 | 53.91% |
| RIG241115P00004000 | 2024-05-01 12:08PM EDT | 2024-11-15 | 0.26 | 0.20 | 0.23 | 0.00 | - | 50 | 113 | 52.54% |
| RIG250117P00004000 | 2024-05-02 10:37AM EDT | 2025-01-17 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 1 | 9,139 | 50.98% |
| RIG251219P00004000 | 2024-05-01 11:44AM EDT | 2025-12-19 | 0.64 | 0.58 | 0.64 | 0.00 | - | 6 | 2,487 | 50.98% |
| RIG260116P00004000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 0.66 | 0.60 | 0.65 | -0.02 | -2.94% | 1 | 1,652 | 50.59% |
| RIG261218P00004000 | 2024-05-01 11:24AM EDT | 2026-12-18 | 0.88 | 0.86 | 0.93 | 0.00 | - | 15 | 1,318 | 51.27% |
© 2024 Yahoo. All rights reserved.