Canada markets close in 1 hour 10 minutes

Transocean Ltd. (RIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.46+0.19 (+3.61%)
As of 02:50PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:5.50
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240503C000055002024-05-02 2:14PM EDT2024-05-030.050.050.06+0.01+25.00%1,3292,56048.44%
RIG240510C000055002024-05-02 2:14PM EDT2024-05-100.140.130.14+0.04+40.00%1,18070946.09%
RIG240517C000055002024-05-02 11:16AM EDT2024-05-170.170.190.20+0.04+30.77%3951648.05%
RIG240524C000055002024-05-02 1:13PM EDT2024-05-240.250.240.27+0.09+56.25%2535250.00%
RIG240531C000055002024-05-02 1:42PM EDT2024-05-310.290.280.30+0.12+70.59%759251.17%
RIG240719C000055002024-05-02 1:50PM EDT2024-07-190.500.490.51+0.09+21.95%1363,42351.17%
RIG250117C000055002024-05-02 2:14PM EDT2025-01-171.030.991.04+0.11+11.96%23026,51856.54%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240503P000055002024-05-02 1:52PM EDT2024-05-030.080.080.10-0.11-57.89%8363,55048.44%
RIG240510P000055002024-05-02 2:07PM EDT2024-05-100.170.160.18-0.08-32.00%13431046.48%
RIG240517P000055002024-05-02 2:05PM EDT2024-05-170.210.210.24-0.14-40.00%27586348.05%
RIG240524P000055002024-05-02 1:36PM EDT2024-05-240.280.260.29-0.13-31.71%1136149.22%
RIG240531P000055002024-05-02 10:23AM EDT2024-05-310.340.290.32-0.02-5.56%340847.85%
RIG240719P000055002024-05-02 12:37PM EDT2024-07-190.500.460.48-0.11-18.03%37,12345.31%
RIG250117P000055002024-05-01 3:42PM EDT2025-01-170.920.840.870.00-3,4197,35546.29%