U.S. markets closed

Transocean Ltd. (RIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.2600+0.1600 (+3.90%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG210312C000005002021-03-01 1:54PM EST0.503.303.004.450.00---0.00%
RIG210312C000015002021-03-01 9:48AM EST1.502.142.502.990.00-55790.63%
RIG210312C000020002021-03-03 10:53AM EST2.001.892.022.53-0.11-5.50%34293.75%
RIG210312C000025002021-03-03 10:13AM EST2.501.441.731.790.00-1650.00%
RIG210312C000030002021-03-05 3:38PM EST3.001.251.231.49+0.21+20.19%2769250.00%
RIG210312C000035002021-03-05 3:43PM EST3.500.780.750.79+0.18+30.00%44861587.50%
RIG210312C000040002021-03-05 3:58PM EST4.000.370.350.38+0.07+23.33%1,0892,74792.19%
RIG210312C000045002021-03-05 3:58PM EST4.500.150.140.15+0.02+15.38%3,4960102.34%
RIG210312C000050002021-03-05 3:57PM EST5.000.060.050.060.00-1,2411,075110.94%
RIG210312C000055002021-03-05 3:17PM EST5.500.030.020.03-0.01-25.00%139115125.00%
RIG210312C000060002021-02-22 3:59PM EST6.000.030.020.03-0.03-50.00%331154.69%
RIG210312C000065002021-03-04 1:04PM EST6.500.020.000.050.00-11181.25%
RIG210312C000070002021-03-05 2:07PM EST7.000.020.010.080.00-5253231.25%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG210312P000020002021-03-04 10:42AM EST2.000.010.000.120.00-214396.88%
RIG210312P000025002021-03-02 3:19PM EST2.500.020.000.030.00-18144218.75%
RIG210312P000030002021-03-04 12:17PM EST3.000.030.000.030.00-21,062153.13%
RIG210312P000035002021-03-05 3:57PM EST3.500.030.020.03-0.04-57.14%4261,241107.81%
RIG210312P000040002021-03-05 3:57PM EST4.000.120.110.12-0.10-45.45%567096.88%
RIG210312P000045002021-03-05 3:36PM EST4.500.390.370.41-0.24-38.10%4822104.69%
RIG210312P000050002021-03-05 3:58PM EST5.000.820.780.83-0.24-22.64%19535117.97%