Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240802C00075000 | 2024-07-22 3:38PM EDT | 75.00 | 10.20 | 6.10 | 9.90 | 0.00 | - | - | 1 | 111.48% |
| SIG240802C00078000 | 2024-07-22 9:47AM EDT | 78.00 | 5.70 | 4.30 | 6.30 | 0.00 | - | - | 1 | 71.09% |
| SIG240802C00080000 | 2024-07-25 9:41AM EDT | 80.00 | 3.00 | 3.40 | 4.90 | 0.00 | - | 1 | 2 | 51.51% |
| SIG240802C00081000 | 2024-07-25 9:59AM EDT | 81.00 | 2.90 | 2.85 | 3.10 | 0.00 | - | - | - | 42.14% |
| SIG240802C00082000 | 2024-07-26 11:39AM EDT | 82.00 | 2.30 | 2.15 | 2.30 | -0.10 | -4.17% | 4 | 6 | 37.94% |
| SIG240802C00083000 | 2024-07-26 3:44PM EDT | 83.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 846 | 366 | 37.72% |
| SIG240802C00084000 | 2024-07-25 12:21PM EDT | 84.00 | 1.55 | 1.10 | 1.30 | 0.00 | - | 420 | 450 | 37.65% |
| SIG240802C00085000 | 2024-07-26 1:17PM EDT | 85.00 | 0.80 | 0.75 | 0.90 | -0.05 | -5.88% | 3 | 209 | 36.72% |
| SIG240802C00086000 | 2024-07-26 3:12PM EDT | 86.00 | 0.53 | 0.50 | 0.65 | -0.27 | -33.75% | 5 | 155 | 37.40% |
| SIG240802C00087000 | 2024-07-26 1:14PM EDT | 87.00 | 0.38 | 0.30 | 0.40 | -0.90 | -70.31% | 7 | 18 | 36.04% |
| SIG240802C00088000 | 2024-07-26 2:21PM EDT | 88.00 | 0.20 | 0.15 | 0.30 | -0.47 | -70.15% | 17 | 7 | 37.70% |
| SIG240802C00089000 | 2024-07-26 2:46PM EDT | 89.00 | 0.11 | 0.10 | 0.20 | -0.04 | -26.67% | 2 | 18 | 38.09% |
| SIG240802C00090000 | 2024-07-24 2:18PM EDT | 90.00 | 0.12 | 0.05 | 0.15 | -0.07 | -36.84% | 1 | 10 | 39.65% |
| SIG240802C00091000 | 2024-07-24 2:17PM EDT | 91.00 | 0.13 | 0.05 | 0.30 | 0.00 | - | 2 | 442 | 51.86% |
| SIG240802C00092000 | 2024-07-26 12:01PM EDT | 92.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 3 | 30 | 47.66% |
| SIG240802C00093000 | 2024-07-23 3:14PM EDT | 93.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 5 | 173 | 65.33% |
| SIG240802C00094000 | 2024-07-23 10:26AM EDT | 94.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 12 | 69.63% |
| SIG240802C00095000 | 2024-07-22 12:17PM EDT | 95.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 31 | 73.83% |
| SIG240802C00096000 | 2024-07-25 12:50PM EDT | 96.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 1,003 | 62.50% |
| SIG240802C00097000 | 2024-07-19 10:52AM EDT | 97.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 80.66% |
| SIG240802C00098000 | 2024-07-15 2:07PM EDT | 98.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 45 | 45 | 73.44% |
| SIG240802C00100000 | 2024-07-26 12:40PM EDT | 100.00 | 0.31 | 0.00 | 0.50 | +0.26 | +520.00% | 1 | 59 | 84.18% |
| SIG240802C00105000 | 2024-07-05 12:38PM EDT | 105.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 109.77% |
| SIG240802C00106000 | 2024-07-19 11:23AM EDT | 106.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 113.09% |
| SIG240802C00107000 | 2024-07-23 12:39PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 9 | 116.41% |
| SIG240802C00109000 | 2024-07-18 1:51PM EDT | 109.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 122.75% |
| SIG240802C00110000 | 2024-07-16 10:07AM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 2 | 125.88% |
| SIG240802C00120000 | 2024-07-16 3:12PM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 12 | 124.22% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240802P00065000 | 2024-07-26 11:26AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 1 | 10 | 119.73% |
| SIG240802P00074000 | 2024-07-24 10:59AM EDT | 74.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 68.26% |
| SIG240802P00075000 | 2024-07-24 9:57AM EDT | 75.00 | 0.14 | 0.05 | 0.80 | 0.00 | - | 11 | 21 | 63.57% |
| SIG240802P00076000 | 2024-07-26 3:09PM EDT | 76.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 1 | 1 | 43.56% |
| SIG240802P00077000 | 2024-07-26 2:49PM EDT | 77.00 | 0.19 | 0.10 | 0.20 | -0.31 | -62.00% | 1 | 17 | 41.31% |
| SIG240802P00078000 | 2024-07-24 12:32PM EDT | 78.00 | 0.46 | 0.20 | 0.30 | 0.00 | - | 22 | 23 | 40.53% |
| SIG240802P00079000 | 2024-07-26 2:08PM EDT | 79.00 | 0.30 | 0.30 | 0.45 | -0.40 | -57.14% | 3 | 4 | 39.99% |
| SIG240802P00080000 | 2024-07-26 1:07PM EDT | 80.00 | 0.60 | 0.40 | 0.55 | -0.28 | -31.82% | 8 | 89 | 36.43% |
| SIG240802P00081000 | 2024-07-26 3:44PM EDT | 81.00 | 0.70 | 0.70 | 0.80 | -0.95 | -57.58% | 23 | 16 | 35.74% |
| SIG240802P00082000 | 2024-07-26 3:56PM EDT | 82.00 | 1.15 | 1.05 | 1.20 | -0.10 | -8.00% | 34 | 23 | 36.62% |
| SIG240802P00083000 | 2024-07-26 11:28AM EDT | 83.00 | 1.54 | 1.45 | 1.60 | -0.82 | -34.75% | 14 | 2,629 | 35.30% |
| SIG240802P00084000 | 2024-07-26 2:15PM EDT | 84.00 | 2.10 | 2.00 | 2.20 | -0.90 | -30.00% | 17 | 23 | 36.33% |
| SIG240802P00085000 | 2024-07-26 11:10AM EDT | 85.00 | 2.80 | 1.75 | 2.90 | +0.74 | +35.92% | 5 | 34 | 37.65% |
| SIG240802P00086000 | 2024-07-25 2:59PM EDT | 86.00 | 4.10 | 2.30 | 4.30 | 0.00 | - | 5 | 9 | 54.66% |
| SIG240802P00087000 | 2024-07-26 2:16PM EDT | 87.00 | 4.40 | 4.00 | 4.50 | +1.85 | +72.55% | 5 | 0 | 40.43% |
| SIG240802P00088000 | 2024-07-19 1:19PM EDT | 88.00 | 5.55 | 4.90 | 5.40 | 0.00 | - | 4 | 4 | 42.82% |
| SIG240802P00089000 | 2024-07-24 12:45PM EDT | 89.00 | 6.80 | 5.60 | 7.10 | 0.00 | - | 20 | 32 | 69.43% |
| SIG240802P00090000 | 2024-07-26 3:43PM EDT | 90.00 | 6.80 | 6.70 | 7.60 | -0.20 | -2.86% | 10 | 197 | 60.16% |
| SIG240802P00091000 | 2024-07-24 12:44PM EDT | 91.00 | 7.88 | 7.40 | 9.40 | -0.84 | -9.63% | 5 | 25 | 57.91% |
| SIG240802P00092000 | 2024-07-24 12:44PM EDT | 92.00 | 8.82 | 6.80 | 11.30 | -0.85 | -8.79% | 5 | 20 | 118.99% |
| SIG240802P00093000 | 2024-07-26 12:48PM EDT | 93.00 | 10.08 | 7.90 | 12.30 | -0.50 | -4.73% | 5 | 24 | 50.78% |
| SIG240802P00094000 | 2024-07-26 12:48PM EDT | 94.00 | 11.22 | 8.70 | 13.20 | +0.15 | +1.36% | 5 | 20 | 128.13% |
| SIG240802P00095000 | 2024-07-22 3:23PM EDT | 95.00 | 11.10 | 9.80 | 14.30 | 0.00 | - | 3 | 4 | 53.52% |
| SIG240802P00096000 | 2024-07-18 3:47PM EDT | 96.00 | 11.17 | 10.80 | 15.30 | 0.00 | - | 5 | 5 | 56.84% |
| SIG240802P00097000 | 2024-07-18 3:47PM EDT | 97.00 | 11.89 | 12.10 | 16.10 | 0.00 | - | 5 | 5 | 65.23% |
| SIG240802P00107000 | 2024-07-25 10:53AM EDT | 107.00 | 24.79 | 21.80 | 26.00 | 0.00 | - | - | - | 184.96% |
© 2024 Yahoo. All rights reserved.