NYSE - Delayed Quote USD

Transocean Ltd. (RIG)

5.87 +0.13 (+2.26%)
At close: April 26 at 4:00 PM EDT
5.94 +0.07 (+1.19%)
After hours: April 26 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RIG240503C00009000 4/8/2024 4:31 PM 2024-05-03 0.55 0.00 0.01 0.00 0.00% 2 2 137.50%
RIG240510C00009000 4/25/2024 7:28 PM 2024-05-10 0.01 0.00 0.04 0.00 0.00% 40 264 117.19%
RIG240517C00009000 4/25/2024 7:28 PM 2024-05-17 0.01 0.00 0.03 0.00 0.00% 45 5,600 90.63%
RIG240524C00009000 4/11/2024 2:10 PM 2024-05-24 0.05 0.00 1.00 0.00 0.00% 40 100 200.39%
RIG240531C00009000 4/15/2024 1:50 PM 2024-05-31 0.06 0.00 0.95 0.00 0.00% 50 0 175.39%
RIG240621C00009000 4/26/2024 6:00 PM 2024-06-21 0.02 0.01 0.14 -0.01 -33.33% 40 3,018 76.56%
RIG240719C00009000 4/26/2024 5:18 PM 2024-07-19 0.06 0.04 0.06 0.03 100.00% 9 8,829 57.03%
RIG240816C00009000 4/26/2024 7:54 PM 2024-08-16 0.08 0.07 0.09 -0.01 -11.11% 58 2,094 55.08%
RIG241115C00009000 4/26/2024 5:12 PM 2024-11-15 0.22 0.21 0.24 0.02 10.00% 16 2,245 54.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
RIG240517P00009000 4/22/2024 7:09 PM 2024-05-17 3.10 2.10 4.60 0.00 0.00% 1 4,250 169.53%
RIG240621P00009000 4/22/2024 6:45 PM 2024-06-21 3.20 2.04 4.15 0.00 0.00% 6 5 201.37%
RIG240719P00009000 3/13/2024 3:18 PM 2024-07-19 3.40 2.68 2.80 0.00 0.00% 1 1 0.00%

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%