Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:7.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00007000 | 2024-04-30 1:43PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,840 | 162.50% |
| RIG240510C00007000 | 2024-04-29 3:02PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.02 | 0.00 | - | 152 | 586 | 84.38% |
| RIG240517C00007000 | 2024-05-02 1:19PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,075 | 38,469 | 68.75% |
| RIG240524C00007000 | 2024-05-02 12:19PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 202 | 59.38% |
| RIG240531C00007000 | 2024-05-02 2:16PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 70 | 1,824 | 54.69% |
| RIG240607C00007000 | 2024-05-02 10:30AM EDT | 2024-06-07 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 100 | 103 | 53.13% |
| RIG240621C00007000 | 2024-05-02 12:58PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 298 | 50,233 | 52.34% |
| RIG240719C00007000 | 2024-05-02 2:13PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 62 | 16,543 | 50.39% |
| RIG240816C00007000 | 2024-05-02 11:42AM EDT | 2024-08-16 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 306 | 28,615 | 52.15% |
| RIG241115C00007000 | 2024-05-02 1:59PM EDT | 2024-11-15 | 0.39 | 0.39 | 0.42 | +0.04 | +11.43% | 18 | 2,215 | 54.39% |
| RIG250117C00007000 | 2024-05-02 12:49PM EDT | 2025-01-17 | 0.50 | 0.50 | 0.54 | +0.03 | +6.38% | 233 | 78,225 | 54.00% |
| RIG251219C00007000 | 2024-05-02 1:52PM EDT | 2025-12-19 | 1.16 | 1.12 | 1.18 | +0.10 | +9.43% | 23 | 11,595 | 58.50% |
| RIG260116C00007000 | 2024-05-02 2:45PM EDT | 2026-01-16 | 1.22 | 1.15 | 1.24 | +0.12 | +10.91% | 302 | 50,699 | 58.79% |
| RIG261218C00007000 | 2024-05-02 12:49PM EDT | 2026-12-18 | 1.76 | 1.69 | 1.81 | +0.08 | +4.76% | 2,288 | 1,817 | 63.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503P00007000 | 2024-05-02 12:12PM EDT | 2024-05-03 | 1.57 | 1.50 | 1.56 | -0.31 | -16.49% | 24 | 6 | 162.50% |
| RIG240517P00007000 | 2024-05-02 2:10PM EDT | 2024-05-17 | 1.54 | 1.52 | 1.56 | -0.22 | -12.50% | 131 | 2,824 | 68.75% |
| RIG240621P00007000 | 2024-05-01 1:48PM EDT | 2024-06-21 | 1.80 | 1.54 | 1.60 | 0.00 | - | 80 | 6,547 | 55.86% |
| RIG240719P00007000 | 2024-04-18 12:56PM EDT | 2024-07-19 | 1.54 | 1.58 | 1.61 | 0.00 | - | 2 | 7,091 | 46.48% |
| RIG240816P00007000 | 2024-05-01 10:30AM EDT | 2024-08-16 | 1.69 | 1.61 | 1.70 | -0.13 | -7.14% | 5 | 1,255 | 51.17% |
| RIG241115P00007000 | 2024-05-02 11:33AM EDT | 2024-11-15 | 1.81 | 1.75 | 1.78 | +0.24 | +15.29% | 5 | 4,635 | 43.85% |
| RIG250117P00007000 | 2024-05-02 11:23AM EDT | 2025-01-17 | 1.92 | 1.83 | 1.87 | -0.08 | -4.00% | 11 | 24,571 | 43.85% |
| RIG251219P00007000 | 2024-05-02 10:37AM EDT | 2025-12-19 | 2.25 | 2.18 | 3.10 | +0.20 | +9.76% | 1 | 272 | 57.32% |
| RIG260116P00007000 | 2024-05-02 11:35AM EDT | 2026-01-16 | 2.26 | 2.11 | 2.65 | -0.05 | -2.16% | 15 | 414 | 56.35% |
| RIG261218P00007000 | 2024-05-01 11:23AM EDT | 2026-12-18 | 2.60 | 2.51 | 2.60 | 0.00 | - | 15 | 158 | 44.04% |
© 2024 Yahoo. All rights reserved.