NYSE:RIG - Transocean Options Chain

Sign in or create an account to add this stock to your watchlist.
$8.84 +0.25 (+2.91 %)
(As of 01/20/2019 09:39 AM ET)
Previous Close$8.84
Today's Range$8.60 - $8.90
52-Week Range$6.19 - $14.47
Volume19.04 million shs
Average Volume15.93 million shs
Market Capitalization$4.08 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.68

Options Chain

Transocean (NYSE:RIG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$14.50$0.010Call001.575 (+0.04375)0.016697
1/25/2019$14.00$0.010Call001.46501 (+0.042033)0.016092
1/25/2019$13.50$0.010Call001.37324 (+0.016994)0.016985
1/25/2019$13.00$0.010Call001.30043 (+0.039015)0.019979
1/25/2019$12.50$0.010Call001.17526 (-0.049736)0.019363
1/25/2019$12.00$0.015Call0561.13585 (+0.085723)0.028587
1/25/2019$11.50$0.015Call0711.01654 (+0.011858)0.031363
1/25/2019$11.00$0.015Call0650.901915 (+0.016616)0.03731
1/25/2019$10.50$0.015Call03330.751494 (-0.005376)0.040405
1/25/2019$10.00$0.005Call05580.4985 (-0.077464)0.021797
1/25/2019$9.50$0.010Call03560.400746 (-0.062774)0.048267
1/25/2019$9.00$0.080Call1111,643 (+53)0.439174 (-0.028678)0.248421
1/25/2019$8.50$0.275Call1291,148 (+18)0.447063 (-0.029121)0.578196
1/25/2019$8.00$0.645Call0327 (-1)0.088141
1/25/2019$7.50$1.100Call41130.497552 (+0.078187)0.970186
1/25/2019$7.00$1.590Call01710.0001191
1/25/2019$6.50$2.090Call01770.244125
1/25/2019$6.00$2.595Call01111.02844 (+1.02831)0.992557
1/25/2019$5.50$3.100Call011.429060.986611
1/25/2019$5.00$3.600Call051.67698 (+1.6769)0.989422
1/25/2019$4.50$4.100Call001.974990.990825
1/25/2019$3.50$5.075Call000
1/25/2019$3.00$5.600Call003.12208 (-1.28918)0.993926
1/25/2019$2.00$6.600Call004.28722 (-0.34606)0.995527
1/25/2019$1.50$7.100Call005.20078 (+4.28802)0.995998
1/25/2019$14.50$5.900Put000
1/25/2019$14.00$5.400Put000
1/25/2019$13.50$4.900Put0000
1/25/2019$13.00$4.400Put0000
1/25/2019$12.50$3.900Put0000
1/25/2019$12.00$3.400Put0400
1/25/2019$11.50$2.915Put0400.91875-0.984103
1/25/2019$11.00$2.415Put0530.792877 (-0.054771)-0.982358
1/25/2019$10.50$1.915Put0640.65625 (-0.007812)-0.980714
1/25/2019$10.00$1.415Put0100.53125 (-0.000815)-0.973872
1/25/2019$9.50$0.930Put030 (+10)0.48125 (-0.089963)-0.919183
1/25/2019$9.00$0.495Put232980.457442 (-0.014187)-0.744985
1/25/2019$8.50$0.190Put108617 (-65)0.45813 (-0.02312)-0.423588
1/25/2019$8.00$0.055Put4845 (-6)0.501191 (+0.004562)-0.158413
1/25/2019$7.50$0.015Put04040.568359 (+0.050244)-0.047763
1/25/2019$7.00$0.015Put01630.795959 (+0.047403)-0.034796
1/25/2019$6.50$0.015Put05761.0459 (+0.114078)-0.02788
1/25/2019$6.00$0.015Put01941.30781 (+0.143682)-0.023395
1/25/2019$5.50$0.010Put02131.46087 (+0.132753)-0.014219
1/25/2019$5.00$0.010Put01751.75 (+0.15218)-0.012429
1/25/2019$4.50$0.010Put02,3222.03818 (+0.147345)-0.009826
1/25/2019$3.50$0.010Put0642.77352 (+0.174085)-0.007141
1/25/2019$3.00$0.010Put0633.2647 (+0.284081)-0.006747
1/25/2019$2.00$0.010Put004.43762 (+0.327202)-0.004687
1/25/2019$1.50$0.010Put005.3094 (+0.387793)-0.003874
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/20/2019 by MarketBeat.com Staff

Featured Article: Liquidity

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel