NYSE - Nasdaq Real Time Price • USD
Transocean Ltd. (RIG)
As of 1:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426C00002500 | 4/11/2024 6:43 PM | 2.5 | 3.70 | 2.97 | 3.40 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| RIG240426C00003500 | 4/22/2024 2:17 PM | 3.5 | 2.22 | 2.32 | 2.43 | 0.00 | 0.00% | 4 | 4 | 587.50% |
| RIG240426C00004500 | 4/19/2024 5:31 PM | 4.5 | 1.18 | 1.35 | 1.72 | 0.00 | 0.00% | 1 | 10 | 540.63% |
| RIG240426C00005000 | 4/26/2024 4:54 PM | 5 | 0.83 | 0.87 | 0.91 | 0.12 | 16.90% | 53 | 73 | 162.50% |
| RIG240426C00005500 | 4/26/2024 5:02 PM | 5.5 | 0.38 | 0.37 | 0.41 | 0.12 | 46.15% | 566 | 977 | 81.25% |
| RIG240426C00006000 | 4/26/2024 5:01 PM | 6 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 122 | 2,944 | 32.81% |
| RIG240426C00006500 | 4/26/2024 1:53 PM | 6.5 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 2 | 1,560 | 100.00% |
| RIG240426C00007000 | 4/24/2024 3:30 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,837 | 162.50% |
| RIG240426C00007500 | 4/22/2024 5:00 PM | 7.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 686 | 243.75% |
| RIG240426C00008000 | 4/10/2024 2:59 PM | 8 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 127 | 262.50% |
| RIG240426C00008500 | 4/3/2024 2:20 PM | 8.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 100 | 100 | 550.00% |
| RIG240426C00009000 | 3/20/2024 1:30 PM | 9 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 7 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240426P00004000 | 3/12/2024 4:27 PM | 4 | 0.04 | 0.00 | 1.25 | 0.00 | 0.00% | - | 1 | 1,371.88% |
| RIG240426P00004500 | 4/18/2024 3:00 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 403 | 250.00% |
| RIG240426P00005000 | 4/25/2024 1:42 PM | 5 | 0.01 | 0.00 | 0.56 | 0.00 | 0.00% | 62 | 385 | 559.38% |
| RIG240426P00005500 | 4/26/2024 2:05 PM | 5.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 722 | 81.25% |
| RIG240426P00006000 | 4/26/2024 4:56 PM | 6 | 0.15 | 0.11 | 0.15 | -0.11 | -42.31% | 157 | 665 | 59.38% |
| RIG240426P00006500 | 4/24/2024 4:05 PM | 6.5 | 0.74 | 0.59 | 0.63 | 0.00 | 0.00% | 102 | 242 | 131.25% |
| RIG240426P00007000 | 4/19/2024 7:21 PM | 7 | 1.35 | 1.09 | 2.21 | 0.00 | 0.00% | 2 | 6 | 756.25% |
| RIG240426P00007500 | 4/9/2024 3:28 PM | 7.5 | 1.06 | 1.59 | 2.47 | 0.00 | 0.00% | - | 6 | 754.69% |
Related Tickers
NE Noble Corporation plc
46.56
+2.41%
DO Diamond Offshore Drilling, Inc.
13.18
+1.33%
BORR Borr Drilling Limited
5.49
+0.78%
NBR Nabors Industries Ltd.
77.33
+1.43%
PTEN Patterson-UTI Energy, Inc.
11.26
0.00%
HP Helmerich & Payne, Inc.
40.65
+0.52%
SDRL Seadrill Limited
50.20
+2.04%
PDS Precision Drilling Corporation
72.03
+4.73%
ESI.TO Ensign Energy Services Inc.
2.5100
+4.58%
PD.TO Precision Drilling Corporation
98.43
+4.59%