Mail

Canada markets closed

S&P/TSX
21,823.22
+94.67(+0.44%)
S&P 500
5,064.20
+45.81(+0.91%)
DOW
38,225.66
+322.37(+0.85%)
CAD/USD
0.7315
+0.0034(+0.47%)
CRUDE OIL
79.12
+0.17(+0.22%)
Bitcoin CAD
80,969.05
+1,702.95(+2.15%)

Transocean Ltd. (RIG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

5.37

+0.10

(+1.90%)

At close: 04:00PM EDT

5.42

+0.05

(+0.93%)

After hours:

06:39PM EDT

In The Money

Show:ListStraddle

Strike:4.50

CallsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RIG240503C00004500	2024-04-22 10:38AM EDT	2024-05-03	1.30	0.82	0.96	0.00	-	4	2	165.63%
RIG240517C00004500	2024-05-01 2:50PM EDT	2024-05-17	0.81	0.86	1.10	0.00	-	2	12	98.44%
RIG240524C00004500	2024-05-02 11:25AM EDT	2024-05-24	0.92	0.83	2.15	+0.22	+31.43%	23	217	203.91%
RIG240531C00004500	2024-05-02 2:25PM EDT	2024-05-31	1.00	0.48	1.15	+0.23	+29.87%	1	24	110.55%
RIG240719C00004500	2024-04-30 1:16PM EDT	2024-07-19	0.93	0.97	1.43	0.00	-	15	4,959	74.61%
RIG250117C00004500	2024-05-01 1:48PM EDT	2025-01-17	1.33	1.45	2.14	0.00	-	4	2,505	80.66%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
RIG240503P00004500	2024-05-01 9:30AM EDT	2024-05-03	0.01	0.00	0.01	0.00	-	2	208	125.00%
RIG240510P00004500	2024-05-01 9:30AM EDT	2024-05-10	0.03	0.00	0.02	0.00	-	1	2,295	67.19%
RIG240517P00004500	2024-05-02 9:30AM EDT	2024-05-17	0.05	0.00	0.03	+0.04	+400.00%	71	1,695	54.69%
RIG240524P00004500	2024-04-30 11:37AM EDT	2024-05-24	0.04	0.00	0.05	0.00	-	20	23	51.56%
RIG240531P00004500	2024-04-30 12:26PM EDT	2024-05-31	0.07	0.00	0.06	0.00	-	2	78	57.81%
RIG240719P00004500	2024-05-02 9:43AM EDT	2024-07-19	0.15	0.13	0.15	-0.02	-11.76%	1	1,268	50.39%
RIG250117P00004500	2024-05-02 3:36PM EDT	2025-01-17	0.42	0.43	0.46	-0.01	-2.33%	43	4,150	49.90%