Advertisement
U.S. Markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed Price. Currency in USD
6.28+0.03 (+0.48%)
At close: 04:00PM EDT
6.29 +0.01 (+0.16%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240405C000040002024-03-13 10:16AM EDT4.001.652.212.530.00-15260.94%
RIG240405C000045002024-03-25 1:14PM EDT4.501.881.621.88+0.13+7.43%1232212.50%
RIG240405C000050002024-03-28 2:34PM EDT5.001.301.221.52+0.12+10.17%100156156.25%
RIG240405C000055002024-03-28 11:02AM EDT5.500.810.620.90+0.14+20.90%3635121.09%
RIG240405C000060002024-03-28 3:37PM EDT6.000.330.310.330.00-5,5801,09944.53%
RIG240405C000065002024-03-28 3:56PM EDT6.500.070.060.08+0.01+16.67%5,0465,20347.66%
RIG240405C000070002024-03-28 2:21PM EDT7.000.020.010.02+0.01+100.00%82926853.13%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG240405P000035002024-02-22 1:24PM EDT3.500.030.000.010.00-20094187.50%
RIG240405P000040002024-03-22 11:20AM EDT4.000.010.000.010.00-14150.00%
RIG240405P000045002024-03-27 9:37AM EDT4.500.010.000.010.00-300339112.50%
RIG240405P000050002024-03-25 2:45PM EDT5.000.010.000.010.00-1025181.25%
RIG240405P000055002024-03-28 3:56PM EDT5.500.020.010.02+0.01+100.00%1529064.06%
RIG240405P000060002024-03-28 3:48PM EDT6.000.040.030.05-0.03-42.86%1321,75644.53%
RIG240405P000065002024-03-28 3:32PM EDT6.500.270.260.31-0.05-15.62%1,0336450.78%
RIG240405P000070002024-03-28 10:14AM EDT7.000.690.640.94-0.09-11.54%10040082.81%
RIG240405P000080002024-03-22 11:20AM EDT8.001.971.631.770.00-11128.13%