Singapore markets close in 3 hours 27 minutes
Straits Times Index
3,322.68 -3.60 (-0.11%) Nikkei
39,691.92 +518.77 (+1.32%) Hang Seng
18,117.92 +45.02 (+0.25%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,568.30 +305.04 (+0.50%) CMC Crypto 200
1,281.10 +31.98 (+2.56%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719C00000500 | 2023-06-14 9:31AM EDT | 0.50 | 5.57 | 7.30 | 7.75 | 0.00 | - | 1 | 3 | 0.00% |
| RIG240719C00001000 | 2024-03-19 2:51PM EDT | 1.00 | 5.00 | 3.95 | 5.70 | 0.00 | - | 1 | 13 | 1,287.50% |
| RIG240719C00001500 | 2023-10-02 3:42PM EDT | 1.50 | 6.40 | 5.20 | 5.30 | 0.00 | - | 17 | 17 | 0.00% |
| RIG240719C00002000 | 2024-06-24 10:40AM EDT | 2.00 | 3.37 | 2.98 | 4.10 | 0.00 | - | 1 | 132 | 504.69% |
| RIG240719C00002500 | 2024-05-29 1:06PM EDT | 2.50 | 3.49 | 2.13 | 2.95 | 0.00 | - | 10 | 116 | 137.50% |
| RIG240719C00003000 | 2024-06-25 9:46AM EDT | 3.00 | 2.04 | 1.44 | 2.44 | 0.00 | - | 1 | 215 | 292.97% |
| RIG240719C00003500 | 2024-05-01 2:00PM EDT | 3.50 | 1.77 | 2.71 | 2.93 | 0.00 | - | 8 | 96 | 483.59% |
| RIG240719C00004000 | 2024-06-25 12:13PM EDT | 4.00 | 1.07 | 1.00 | 1.28 | 0.00 | - | 3 | 577 | 97.66% |
| RIG240719C00004500 | 2024-06-20 3:10PM EDT | 4.50 | 0.76 | 0.13 | 1.32 | 0.00 | - | 1 | 5,113 | 83.59% |
| RIG240719C00005000 | 2024-06-25 3:58PM EDT | 5.00 | 0.26 | 0.25 | 0.27 | 0.00 | - | 183 | 4,273 | 49.61% |
| RIG240719C00005500 | 2024-06-25 3:48PM EDT | 5.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 364 | 5,511 | 48.44% |
| RIG240719C00007000 | 2024-06-25 11:27AM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 12,385 | 71.88% |
| RIG240719C00008000 | 2024-06-25 2:33PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 317 | 4,628 | 87.50% |
| RIG240719C00009000 | 2024-06-17 1:55PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 3,297 | 106.25% |
| RIG240719C00010000 | 2024-06-14 3:57PM EDT | 10.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 94 | 5,014 | 146.88% |
| RIG240719C00011000 | 2024-06-11 9:30AM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 134.38% |
| RIG240719C00012000 | 2024-06-07 9:48AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,297 | 146.88% |
| RIG240719C00015000 | 2024-05-14 1:57PM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 1,112 | 238.28% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240719P00000500 | 2022-11-16 1:36PM EDT | 0.50 | 0.03 | 0.00 | 0.18 | 0.00 | - | - | 4 | 675.00% |
| RIG240719P00001000 | 2024-04-25 2:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 224 | 275.00% |
| RIG240719P00001500 | 2024-05-13 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| RIG240719P00002000 | 2024-05-21 9:59AM EDT | 2.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 1,021 | 437.50% |
| RIG240719P00002500 | 2024-04-25 2:52PM EDT | 2.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 664 | 350.00% |
| RIG240719P00003000 | 2024-04-09 3:32PM EDT | 3.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 150 | 1,423 | 249.22% |
| RIG240719P00003500 | 2024-04-30 10:55AM EDT | 3.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 100 | 553 | 223.44% |
| RIG240719P00004000 | 2024-06-25 12:15PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 4,008 | 56.25% |
| RIG240719P00004500 | 2024-06-25 12:58PM EDT | 4.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 30 | 1,262 | 48.44% |
| RIG240719P00005000 | 2024-06-25 12:47PM EDT | 5.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 87 | 4,665 | 41.80% |
| RIG240719P00005500 | 2024-06-25 1:45PM EDT | 5.50 | 0.51 | 0.10 | 0.56 | 0.00 | - | 9 | 8,280 | 48.44% |
| RIG240719P00007000 | 2024-06-25 11:09AM EDT | 7.00 | 1.96 | 1.83 | 2.02 | 0.00 | - | 62 | 3,070 | 91.41% |
| RIG240719P00008000 | 2024-05-23 10:34AM EDT | 8.00 | 2.08 | 2.79 | 3.90 | 0.00 | - | 2 | 3 | 213.28% |
| RIG240719P00009000 | 2024-05-16 3:23PM EDT | 9.00 | 2.98 | 2.78 | 4.80 | 0.00 | - | 2 | 0 | 337.89% |
| RIG240719P00010000 | 2024-05-20 12:59PM EDT | 10.00 | 3.72 | 4.70 | 4.80 | 0.00 | - | 15 | 25 | 0.00% |
| RIG240719P00012000 | 2024-03-11 1:25PM EDT | 12.00 | 6.66 | 5.55 | 6.70 | 0.00 | - | 10 | 0 | 0.00% |
| RIG240719P00015000 | 2023-04-20 9:30AM EDT | 15.00 | 8.75 | 8.95 | 9.20 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.