RIG - Transocean Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG190830C000030002019-08-20 10:31AM EDT3.001.361.231.280.00-16137.50%
RIG190830C000035002019-08-23 3:56PM EDT3.500.750.760.78-0.55-42.31%2645109.38%
RIG190830C000040002019-08-23 3:56PM EDT4.000.330.340.36-0.30-47.62%11651795.31%
RIG190830C000045002019-08-23 3:50PM EDT4.500.100.100.11-0.13-56.52%1,11597592.19%
RIG190830C000050002019-08-23 3:56PM EDT5.000.040.020.04-0.02-33.33%1,3682,346101.56%
RIG190830C000055002019-08-23 9:54AM EDT5.500.020.000.000.00-185350.00%
RIG190830C000060002019-08-23 12:58PM EDT6.000.010.000.00-0.01-50.00%5178850.00%
RIG190830C000065002019-08-19 10:00AM EDT6.500.010.000.000.00-359050.00%
RIG190830C000070002019-08-19 12:03PM EDT7.000.010.000.000.00-2545950.00%
RIG190830C000075002019-07-29 10:38AM EDT7.500.050.000.030.00-680225.00%
RIG190830C000080002019-08-12 9:53AM EDT8.000.010.000.030.00-25191243.75%
RIG190830C000085002019-07-15 9:34AM EDT8.500.050.000.030.00-20262.50%
RIG190830C000090002019-07-12 1:41PM EDT9.000.040.000.030.00-10281.25%
RIG190830C000095002019-07-15 9:35AM EDT9.500.040.000.010.00-220262.50%
RIG190830C000100002019-07-12 9:30AM EDT10.000.040.000.020.00-100293.75%
RIG190830C000105002019-07-22 12:01AM EDT10.500.03-0.020.00--6340.63%
RIG190830C000110002019-07-12 1:52PM EDT11.000.030.000.020.00-50325.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RIG190830P000030002019-08-19 12:05AM EDT3.000.03-0.000.00--650.00%
RIG190830P000035002019-08-16 10:13AM EDT3.500.090.000.000.00-15518150.00%
RIG190830P000040002019-08-23 3:48PM EDT4.000.100.090.10+0.06+150.00%14231392.19%
RIG190830P000045002019-08-23 3:51PM EDT4.500.350.350.36+0.16+84.21%52044992.19%
RIG190830P000050002019-08-23 3:52PM EDT5.000.790.770.79+0.29+58.00%2403,274101.56%
RIG190830P000055002019-08-23 3:46PM EDT5.501.271.201.32+0.34+36.56%4259112.50%
RIG190830P000060002019-08-19 10:36AM EDT6.001.411.751.770.00-2447140.63%
RIG190830P000065002019-08-19 10:35AM EDT6.501.922.202.270.00-282187.50%
RIG190830P000070002019-08-02 10:17AM EDT7.001.592.702.770.00-30212.50%
RIG190830P000075002019-08-14 12:24PM EDT7.503.593.203.300.00-157100.00%
RIG190830P000080002019-08-16 2:10PM EDT8.003.853.703.800.00-627100.00%
RIG190830P000085002019-07-22 12:01AM EDT8.502.723.954.000.00-37260.00%
RIG190830P000090002019-07-15 9:33AM EDT9.002.585.005.100.00-20545.31%
RIG190830P000095002019-07-11 9:30AM EDT9.503.105.055.200.00--50.00%
RIG190830P000100002019-07-22 12:01AM EDT10.004.005.405.450.00--40.00%
RIG190830P000105002019-07-22 12:01AM EDT10.504.355.955.950.00---0.00%