Transocean Ltd. (RIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240503C00008000 | 2024-04-29 12:33PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 337.50% |
| RIG240510C00008000 | 2024-04-29 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 112 | 165.63% |
| RIG240517C00008000 | 2024-05-02 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 273 | 27,955 | 87.50% |
| RIG240524C00008000 | 2024-04-29 1:18PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 109 | 84.38% |
| RIG240531C00008000 | 2024-04-30 9:49AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 120 | 75.00% |
| RIG240621C00008000 | 2024-05-02 2:21PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 191 | 31,898 | 59.38% |
| RIG240719C00008000 | 2024-05-02 3:46PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.05 | 0.00 | - | 21 | 3,944 | 53.13% |
| RIG240816C00008000 | 2024-05-02 11:53AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,401 | 7,847 | 54.30% |
| RIG241115C00008000 | 2024-05-02 11:46AM EDT | 2024-11-15 | 0.22 | 0.20 | 0.39 | +0.03 | +15.79% | 310 | 1,390 | 60.94% |
| RIG250117C00008000 | 2024-05-02 11:46AM EDT | 2025-01-17 | 0.32 | 0.30 | 0.32 | +0.03 | +10.34% | 400 | 3,062 | 54.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00008000 | 2024-05-01 12:18PM EDT | 2024-05-17 | 2.88 | 2.45 | 2.85 | 0.00 | - | 1 | 16 | 109.38% |
| RIG240621P00008000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 2.66 | 2.38 | 3.65 | -0.22 | -7.64% | 1 | 20 | 134.57% |
| RIG240719P00008000 | 2024-04-22 9:39AM EDT | 2024-07-19 | 2.44 | 1.90 | 2.93 | 0.00 | - | 8 | 11 | 97.46% |
| RIG240816P00008000 | 2024-05-01 10:22AM EDT | 2024-08-16 | 2.46 | 1.49 | 2.70 | 0.00 | - | 14 | 115 | 53.13% |
| RIG241115P00008000 | 2024-04-18 9:41AM EDT | 2024-11-15 | 2.50 | 2.12 | 2.80 | 0.00 | - | 5 | 15 | 50.20% |
© 2024 Yahoo. All rights reserved.