Canada markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.37+0.10 (+1.90%)
At close: 04:00PM EDT
5.40 +0.03 (+0.56%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:6.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240503C000060002024-05-02 3:01PM EDT2024-05-030.010.000.010.00-2713,844118.75%
RIG240510C000060002024-05-02 3:18PM EDT2024-05-100.030.020.040.00-12169062.50%
RIG240517C000060002024-05-02 3:54PM EDT2024-05-170.050.040.08-0.01-16.67%1,52115,08857.42%
RIG240524C000060002024-05-02 11:46AM EDT2024-05-240.100.080.16+0.03+42.86%5926762.50%
RIG240531C000060002024-05-02 1:40PM EDT2024-05-310.110.080.10+0.03+37.50%192,00050.39%
RIG240607C000060002024-05-02 10:46AM EDT2024-06-070.150.110.33+0.05+50.00%20342066.02%
RIG240621C000060002024-05-02 3:53PM EDT2024-06-210.170.170.19+0.01+6.25%63220,76350.39%
RIG240816C000060002024-05-02 3:29PM EDT2024-08-160.410.370.39+0.06+17.14%23527,99253.13%
RIG241115C000060002024-05-02 2:58PM EDT2024-11-150.690.610.98+0.09+15.00%422,23665.53%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240503P000060002024-05-02 3:31PM EDT2024-05-030.550.540.67-0.33-37.50%96144193.75%
RIG240510P000060002024-05-02 3:01PM EDT2024-05-100.560.590.69-0.28-33.33%2101,21178.13%
RIG240517P000060002024-05-02 1:51PM EDT2024-05-170.580.550.71-0.09-13.43%29536,48164.06%
RIG240524P000060002024-05-02 10:38AM EDT2024-05-240.650.540.73-0.28-30.11%258157.81%
RIG240531P000060002024-04-30 9:58AM EDT2024-05-310.750.511.060.00-16661.33%
RIG240621P000060002024-05-02 3:18PM EDT2024-06-210.700.570.81-0.17-19.54%794,52350.39%
RIG240816P000060002024-05-02 9:54AM EDT2024-08-160.910.910.95-0.06-6.19%2001,67447.85%
RIG241115P000060002024-05-01 3:05PM EDT2024-11-151.100.231.130.00-536446.78%