Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:5.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00005000 | 2024-05-02 1:01PM EDT | 2024-05-03 | 0.45 | 0.43 | 0.49 | +0.14 | +45.16% | 372 | 516 | 103.13% |
| RIG240510C00005000 | 2024-05-02 12:20PM EDT | 2024-05-10 | 0.43 | 0.46 | 0.54 | +0.11 | +34.38% | 56 | 169 | 54.69% |
| RIG240517C00005000 | 2024-05-02 12:52PM EDT | 2024-05-17 | 0.50 | 0.49 | 0.53 | +0.05 | +11.11% | 136 | 2,276 | 51.56% |
| RIG240524C00005000 | 2024-04-30 1:56PM EDT | 2024-05-24 | 0.48 | 0.53 | 0.57 | 0.00 | - | 2 | 122 | 53.13% |
| RIG240531C00005000 | 2024-05-01 12:29PM EDT | 2024-05-31 | 0.36 | 0.56 | 0.64 | 0.00 | - | 2 | 58 | 52.73% |
| RIG240621C00005000 | 2024-05-02 11:45AM EDT | 2024-06-21 | 0.66 | 0.63 | 0.68 | +0.08 | +13.79% | 69 | 13,300 | 52.15% |
| RIG240719C00005000 | 2024-05-02 11:38AM EDT | 2024-07-19 | 0.75 | 0.74 | 0.78 | +0.16 | +27.12% | 6 | 4,958 | 50.98% |
| RIG240816C00005000 | 2024-05-02 9:43AM EDT | 2024-08-16 | 0.84 | 0.86 | 0.90 | 0.00 | - | 20 | 842 | 55.08% |
| RIG241115C00005000 | 2024-05-02 11:44AM EDT | 2024-11-15 | 1.10 | 1.10 | 1.14 | +0.05 | +4.76% | 20 | 175 | 56.84% |
| RIG250117C00005000 | 2024-05-02 12:18PM EDT | 2025-01-17 | 1.19 | 1.22 | 1.27 | +0.08 | +7.21% | 15 | 31,645 | 56.93% |
| RIG251219C00005000 | 2024-05-01 2:40PM EDT | 2025-12-19 | 1.75 | 1.84 | 1.89 | 0.00 | - | 252 | 45,592 | 62.40% |
| RIG260116C00005000 | 2024-05-02 9:55AM EDT | 2026-01-16 | 1.86 | 1.89 | 1.95 | +0.04 | +2.20% | 39 | 16,495 | 63.18% |
| RIG261218C00005000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 2.33 | 2.33 | 2.40 | 0.00 | - | 50 | 1,294 | 65.72% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00005000 | 2024-05-02 10:04AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 26 | 1,199 | 81.25% |
| RIG240510P00005000 | 2024-05-02 11:17AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 154 | 1,599 | 51.56% |
| RIG240517P00005000 | 2024-05-02 11:25AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 31 | 2,884 | 50.00% |
| RIG240524P00005000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.11 | 0.08 | 0.10 | -0.06 | -35.29% | 1 | 52 | 51.95% |
| RIG240531P00005000 | 2024-05-02 10:03AM EDT | 2024-05-31 | 0.14 | 0.10 | 0.13 | -0.08 | -36.36% | 1 | 156 | 51.56% |
| RIG240621P00005000 | 2024-05-02 10:54AM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | -0.04 | -17.39% | 2 | 16,098 | 48.44% |
| RIG240719P00005000 | 2024-05-02 12:02PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | -0.10 | -27.03% | 17 | 5,766 | 48.05% |
| RIG240816P00005000 | 2024-05-02 11:38AM EDT | 2024-08-16 | 0.36 | 0.35 | 0.37 | -0.11 | -23.40% | 99 | 2,656 | 50.00% |
| RIG241115P00005000 | 2024-05-02 12:37PM EDT | 2024-11-15 | 0.56 | 0.52 | 0.55 | -0.07 | -11.11% | 2 | 1,304 | 49.81% |
| RIG250117P00005000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 0.62 | 0.60 | 0.63 | -0.04 | -6.06% | 10 | 41,470 | 48.05% |
| RIG251219P00005000 | 2024-04-29 2:35PM EDT | 2025-12-19 | 0.94 | 1.00 | 1.05 | 0.00 | - | 10 | 1,289 | 48.34% |
| RIG260116P00005000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 1.10 | 1.03 | 1.08 | +0.05 | +4.76% | 1 | 5,684 | 48.44% |
| RIG261218P00005000 | 2024-04-30 2:38PM EDT | 2026-12-18 | 1.31 | 1.33 | 1.39 | 0.00 | - | 7 | 1,047 | 48.93% |
© 2024 Yahoo. All rights reserved.