NYSE - Delayed Quote • USD
Transocean Ltd. (RIG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517C00010000 | 4/18/2024 3:19 PM | 2024-05-17 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2,561 | 165.63% |
| RIG240621C00010000 | 4/25/2024 4:39 PM | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 44 | 7,169 | 71.88% |
| RIG240719C00010000 | 4/26/2024 2:15 PM | 2024-07-19 | 0.03 | 0.01 | 0.11 | 0.02 | 200.00% | 1 | 5,145 | 69.53% |
| RIG240816C00010000 | 4/26/2024 5:59 PM | 2024-08-16 | 0.05 | 0.03 | 0.06 | 0.02 | 66.67% | 20 | 454 | 57.03% |
| RIG241115C00010000 | 4/12/2024 1:40 PM | 2024-11-15 | 0.24 | 0.13 | 0.16 | 0.00 | 0.00% | 1 | 1,470 | 55.47% |
| RIG250117C00010000 | 4/25/2024 7:57 PM | 2025-01-17 | 0.22 | 0.21 | 0.25 | 0.00 | 0.00% | 21 | 48,917 | 55.27% |
| RIG251219C00010000 | 4/19/2024 4:24 PM | 2025-12-19 | 0.72 | 0.73 | 0.86 | 0.00 | 0.00% | 37 | 2,821 | 59.08% |
| RIG260116C00010000 | 4/26/2024 7:28 PM | 2026-01-16 | 0.79 | 0.76 | 0.84 | 0.04 | 5.33% | 4 | 11,345 | 57.91% |
| RIG261218C00010000 | 4/26/2024 6:39 PM | 2026-12-18 | 1.22 | 1.18 | 1.32 | 0.04 | 3.39% | 99 | 1,735 | 58.84% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240517P00010000 | 4/4/2024 4:26 PM | 2024-05-17 | 3.28 | 3.10 | 5.65 | 0.00 | 0.00% | 1 | 1 | 200.78% |
| RIG240621P00010000 | 3/27/2024 5:52 PM | 2024-06-21 | 3.79 | 3.05 | 5.20 | 0.00 | 0.00% | 500 | 0 | 224.61% |
| RIG240719P00010000 | 4/17/2024 1:54 PM | 2024-07-19 | 4.02 | 2.99 | 4.95 | 0.00 | 0.00% | 30 | 25 | 160.55% |
| RIG250117P00010000 | 4/3/2024 3:40 PM | 2025-01-17 | 3.35 | 4.10 | 5.65 | 0.00 | 0.00% | 2 | 2,566 | 86.33% |
| RIG251219P00010000 | 3/12/2024 6:56 PM | 2025-12-19 | 4.80 | 4.00 | 5.10 | 0.00 | 0.00% | 1 | 1,303 | 65.19% |
| RIG260116P00010000 | 4/23/2024 2:39 PM | 2026-01-16 | 4.35 | 4.30 | 4.60 | 0.00 | 0.00% | 3 | 748 | 46.14% |
| RIG261218P00010000 | 4/9/2024 2:28 PM | 2026-12-18 | 4.13 | 2.34 | 4.95 | 0.00 | 0.00% | 6 | 27 | 47.41% |
Related Tickers
NE Noble Corporation plc
46.29
+1.83%
DO Diamond Offshore Drilling, Inc.
13.20
+1.46%
BORR Borr Drilling Limited
5.51
+1.10%
NBR Nabors Industries Ltd.
77.20
+1.26%
PTEN Patterson-UTI Energy, Inc.
11.25
-0.09%
HP Helmerich & Payne, Inc.
40.39
-0.12%
SDRL Seadrill Limited
50.18
+2.01%
PDS Precision Drilling Corporation
72.30
+5.12%
ESI.TO Ensign Energy Services Inc.
2.5200
+5.00%
PD.TO Precision Drilling Corporation
98.91
+5.10%