NYSE - Nasdaq Real Time Price • USD
Transocean Ltd. (RIG)
As of 10:57 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419C00002000 | 3/19/2024 4:20 PM | 2 | 3.90 | 3.40 | 4.50 | 0.00 | 0.00% | 5 | 5 | 2,237.50% |
| RIG240419C00003000 | 3/19/2024 6:32 PM | 3 | 2.94 | 2.42 | 2.73 | 0.00 | 0.00% | 1 | 2 | 1,068.75% |
| RIG240419C00003500 | 4/4/2024 1:48 PM | 3.5 | 3.15 | 2.04 | 2.16 | 0.00 | 0.00% | 1 | 0 | 512.50% |
| RIG240419C00004000 | 4/18/2024 5:41 PM | 4 | 1.54 | 1.56 | 1.61 | 0.00 | 0.00% | 6 | 28 | 300.00% |
| RIG240419C00004500 | 3/25/2024 2:00 PM | 4.5 | 1.65 | 1.06 | 1.10 | 0.00 | 0.00% | 1 | 2 | 100.00% |
| RIG240419C00005000 | 4/19/2024 1:54 PM | 5 | 0.59 | 0.56 | 0.61 | 0.05 | 9.26% | 22 | 4,476 | 118.75% |
| RIG240419C00005500 | 4/19/2024 2:40 PM | 5.5 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 122 | 285 | 53.13% |
| RIG240419C00006000 | 4/19/2024 2:05 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 12,797 | 81.25% |
| RIG240419C00006500 | 4/18/2024 4:24 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 8,911 | 150.00% |
| RIG240419C00007000 | 4/17/2024 2:01 PM | 7 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 7,481 | 212.50% |
| RIG240419C00007500 | 4/12/2024 4:57 PM | 7.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 358 | 262.50% |
| RIG240419C00008000 | 4/4/2024 5:43 PM | 8 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 60 | 312.50% |
| RIG240419C00008500 | 3/28/2024 3:04 PM | 8.5 | 0.01 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 5 | 834.38% |
| RIG240419C00009000 | 3/20/2024 1:30 PM | 9 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| RIG240419C00009500 | 4/8/2024 4:24 PM | 9.5 | 0.55 | 0.00 | 0.53 | 0.00 | 0.00% | 1 | 0 | 957.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RIG240419P00003000 | 3/4/2024 2:32 PM | 3 | 0.09 | 0.00 | 0.53 | 0.00 | 0.00% | 10 | 10 | 1,303.13% |
| RIG240419P00004000 | 4/17/2024 1:59 PM | 4 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 340 | 300.00% |
| RIG240419P00004500 | 3/22/2024 2:10 PM | 4.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 16 | 212.50% |
| RIG240419P00005000 | 4/18/2024 4:54 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 945 | 118.75% |
| RIG240419P00005500 | 4/19/2024 2:33 PM | 5.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,193 | 5,777 | 43.75% |
| RIG240419P00006000 | 4/19/2024 2:00 PM | 6 | 0.40 | 0.40 | 0.43 | -0.06 | -13.04% | 12 | 2,461 | 96.88% |
| RIG240419P00006500 | 4/18/2024 5:36 PM | 6.5 | 1.00 | 0.91 | 0.94 | 0.00 | 0.00% | 666 | 712 | 150.00% |
| RIG240419P00007000 | 4/17/2024 5:42 PM | 7 | 1.15 | 1.40 | 1.45 | 0.00 | 0.00% | 4 | 3 | 212.50% |
| RIG240419P00007500 | 4/3/2024 3:27 PM | 7.5 | 0.72 | 1.90 | 1.96 | 0.00 | 0.00% | 20 | 0 | 287.50% |
| RIG240419P00009000 | 4/2/2024 1:39 PM | 9 | 2.59 | 3.40 | 3.45 | 0.00 | 0.00% | - | 0 | 387.50% |
Related Tickers
BORR Borr Drilling Limited
5.47
-0.82%
NE Noble Corporation plc
45.63
+1.06%
DO Diamond Offshore Drilling, Inc.
12.91
+0.39%
NBR Nabors Industries Ltd.
76.64
-0.52%
PTEN Patterson-UTI Energy, Inc.
11.39
+0.44%
SDRL Seadrill Limited
49.42
+1.02%
HP Helmerich & Payne, Inc.
41.79
+1.51%
PDS Precision Drilling Corporation
67.56
+0.25%
SHLF.OL Shelf Drilling, Ltd.
19.18
-2.29%
SOC Sable Offshore Corp.
10.41
+1.41%