RIG - Transocean Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG200124C000045002020-01-17 10:15AM EST4.501.600.870.910.00--0296.88%
RIG200124C000050002020-01-22 3:24PM EST5.000.560.390.410.00-1600176.56%
RIG200124C000055002020-01-22 3:12PM EST5.500.130.140.16-0.18-58.06%1660165.63%
RIG200124C000060002020-01-22 3:24PM EST6.000.010.010.02-0.04-80.00%3940121.88%
RIG200124C000065002020-01-22 11:35AM EST6.500.010.040.020.00-1240203.13%
RIG200124C000070002020-01-22 11:50AM EST7.000.010.010.010.00-270206.25%
RIG200124C000075002020-01-15 11:27AM EST7.500.010.000.010.00-10225.00%
RIG200124C000080002020-01-10 2:52PM EST8.000.010.000.010.00-1030250.00%
RIG200124C000085002020-01-09 2:59PM EST8.500.010.000.020.00-200312.50%
RIG200124C000090002019-12-30 3:14PM EST9.000.010.000.030.00--0362.50%
RIG200124C000095002019-12-30 10:36AM EST9.500.020.000.030.00--0393.75%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG200124P000020002020-01-08 9:39AM EST2.000.010.000.010.00--0575.00%
RIG200124P000035002019-12-20 1:22PM EST3.500.020.000.170.00-20462.50%
RIG200124P000040002019-12-30 3:31PM EST4.000.030.000.170.00--0340.63%
RIG200124P000045002020-01-07 3:30PM EST4.500.030.000.040.00-100146.88%
RIG200124P000050002020-01-21 9:53AM EST5.000.010.010.000.00-40025.00%
RIG200124P000055002020-01-23 9:30AM EST5.500.150.070.09+0.07+87.50%5600.00%
RIG200124P000060002020-01-22 11:55AM EST6.000.350.430.45+0.05+16.67%4000.00%
RIG200124P000065002020-01-22 11:05AM EST6.500.900.910.94+0.22+32.35%3100.00%
RIG200124P000070002020-01-21 3:23PM EST7.001.241.391.440.00-3600.00%
RIG200124P000075002020-01-22 3:16PM EST7.502.232.311.94+0.30+15.54%1500.00%
RIG200124P000080002020-01-22 9:57AM EST8.002.342.402.44+0.94+67.14%-00.00%
RIG200124P000085002020-01-22 9:57AM EST8.502.842.882.94+1.16+69.05%-00.00%
RIG200124P000090002020-01-08 1:55PM EST9.002.623.403.450.00--00.00%