Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.41 -425.00 (-0.63%) CMC Crypto 200
1,365.10 -8.75 (-0.64%)
Transocean Ltd. (RIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524C00004000 | 2024-05-10 9:30AM EDT | 4.00 | 2.00 | 1.99 | 2.36 | 0.00 | - | 4 | 4 | 282.81% |
| RIG240524C00004500 | 2024-05-10 3:19PM EDT | 4.50 | 1.25 | 1.43 | 2.49 | 0.00 | - | 1 | 212 | 355.47% |
| RIG240524C00005000 | 2024-05-17 2:55PM EDT | 5.00 | 1.04 | 1.00 | 1.28 | -0.01 | -0.95% | 130 | 137 | 148.44% |
| RIG240524C00005500 | 2024-05-17 2:09PM EDT | 5.50 | 0.51 | 0.52 | 0.59 | -0.02 | -3.77% | 134 | 495 | 55.47% |
| RIG240524C00006000 | 2024-05-17 3:59PM EDT | 6.00 | 0.14 | 0.14 | 0.17 | -0.02 | -12.50% | 577 | 981 | 46.48% |
| RIG240524C00006500 | 2024-05-17 3:19PM EDT | 6.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 136 | 890 | 50.00% |
| RIG240524C00007000 | 2024-05-17 3:20PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 266 | 68.75% |
| RIG240524C00007500 | 2024-05-16 12:03PM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 490 | 616 | 75.00% |
| RIG240524C00008000 | 2024-05-16 10:08AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 186 | 112.50% |
| RIG240524C00008500 | 2024-05-15 10:00AM EDT | 8.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 313.67% |
| RIG240524C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8 | 108 | 339.84% |
| RIG240524C00009500 | 2024-04-08 11:12AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240524P00004000 | 2024-05-03 9:30AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 100 | 137.50% |
| RIG240524P00004500 | 2024-05-03 3:08PM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 100.00% |
| RIG240524P00005000 | 2024-05-17 2:00PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,372 | 68.75% |
| RIG240524P00005500 | 2024-05-16 2:47PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 131 | 592 | 51.56% |
| RIG240524P00006000 | 2024-05-17 3:52PM EDT | 6.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 53 | 546 | 40.63% |
| RIG240524P00006500 | 2024-05-16 3:15PM EDT | 6.50 | 0.47 | 0.46 | 0.52 | -0.04 | -7.84% | 15 | 243 | 59.38% |
| RIG240524P00007000 | 2024-05-17 2:50PM EDT | 7.00 | 0.99 | 0.57 | 1.23 | +0.01 | +1.02% | 30 | 5 | 175.78% |
© 2024 Yahoo. All rights reserved.