Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 16.67 | 21.00 | 23.30 | 0.00 | - | - | 2 | 120.12% |
| SIG240503C00081000 | 2024-04-17 12:18PM EDT | 81.00 | 16.50 | 19.40 | 22.60 | 0.00 | - | - | 0 | 102.73% |
| SIG240503C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 10.30 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 54.10% |
| SIG240503C00091000 | 2024-04-02 2:03PM EDT | 91.00 | 5.84 | 9.00 | 12.10 | 0.00 | - | 2 | 2 | 100.10% |
| SIG240503C00094000 | 2024-04-22 10:14AM EDT | 94.00 | 5.00 | 7.50 | 9.50 | 0.00 | - | 4 | 4 | 63.82% |
| SIG240503C00095000 | 2024-04-25 10:55AM EDT | 95.00 | 3.20 | 6.60 | 7.80 | 0.00 | - | 8 | 26 | 66.80% |
| SIG240503C00096000 | 2024-04-24 3:42PM EDT | 96.00 | 3.33 | 4.60 | 6.50 | 0.00 | - | 9 | 6 | 52.39% |
| SIG240503C00097000 | 2024-04-25 3:41PM EDT | 97.00 | 3.80 | 5.00 | 6.10 | 0.00 | - | 5 | 13 | 61.62% |
| SIG240503C00099000 | 2024-04-25 3:41PM EDT | 99.00 | 2.55 | 3.50 | 4.00 | 0.00 | - | 7 | 14 | 45.56% |
| SIG240503C00100000 | 2024-04-26 3:27PM EDT | 100.00 | 2.80 | 2.90 | 3.20 | -0.20 | -6.67% | 15 | 16 | 42.29% |
| SIG240503C00101000 | 2024-04-26 12:48PM EDT | 101.00 | 1.90 | 2.30 | 2.60 | +0.80 | +72.73% | 6 | 46 | 41.97% |
| SIG240503C00102000 | 2024-04-22 1:13PM EDT | 102.00 | 1.60 | 1.80 | 2.05 | 0.00 | - | 1 | 7 | 41.21% |
| SIG240503C00105000 | 2024-04-26 3:57PM EDT | 105.00 | 0.81 | 0.75 | 0.90 | -0.20 | -19.80% | 11 | 2 | 40.23% |
| SIG240503C00107000 | 2024-04-26 12:04PM EDT | 107.00 | 0.28 | 0.35 | 0.50 | -4.09 | -93.59% | 15 | 0 | 40.87% |
| SIG240503C00108000 | 2024-04-22 3:24PM EDT | 108.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 5 | 6 | 40.63% |
| SIG240503C00109000 | 2024-04-04 1:42PM EDT | 109.00 | 3.80 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 40.92% |
| SIG240503C00110000 | 2024-04-04 9:50AM EDT | 110.00 | 3.74 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 42.38% |
| SIG240503C00111000 | 2024-04-04 2:22PM EDT | 111.00 | 3.00 | 0.00 | 0.15 | 0.00 | - | 9 | 9 | 43.26% |
| SIG240503C00115000 | 2024-04-04 9:50AM EDT | 115.00 | 2.04 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 62.99% |
| SIG240503C00117000 | 2024-04-04 12:28PM EDT | 117.00 | 1.75 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 69.73% |
| SIG240503C00118000 | 2024-04-04 12:28PM EDT | 118.00 | 1.55 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 72.95% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503P00075000 | 2024-03-22 12:08PM EDT | 75.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 148.05% |
| SIG240503P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 17 | 17 | 112.11% |
| SIG240503P00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 134.57% |
| SIG240503P00083000 | 2024-04-04 11:22AM EDT | 83.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 17 | 17 | 97.85% |
| SIG240503P00087000 | 2024-03-27 2:49PM EDT | 87.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 79.10% |
| SIG240503P00088000 | 2024-04-22 1:17PM EDT | 88.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 74.51% |
| SIG240503P00089000 | 2024-04-22 10:24AM EDT | 89.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 4 | 64.65% |
| SIG240503P00090000 | 2024-04-19 3:46PM EDT | 90.00 | 1.13 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 65.23% |
| SIG240503P00093000 | 2024-04-25 3:55PM EDT | 93.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 13 | 24 | 56.15% |
| SIG240503P00094000 | 2024-04-26 3:58PM EDT | 94.00 | 0.13 | 0.10 | 0.20 | -1.07 | -89.17% | 10 | 7 | 44.14% |
| SIG240503P00095000 | 2024-04-25 10:48AM EDT | 95.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 41.99% |
| SIG240503P00097000 | 2024-04-26 2:01PM EDT | 97.00 | 0.50 | 0.35 | 0.70 | -0.70 | -58.33% | 3 | 27 | 46.53% |
| SIG240503P00098000 | 2024-04-26 3:23PM EDT | 98.00 | 0.68 | 0.55 | 0.70 | -1.13 | -62.43% | 2 | 24 | 40.48% |
| SIG240503P00099000 | 2024-04-26 3:08PM EDT | 99.00 | 0.90 | 0.75 | 1.40 | -1.00 | -52.63% | 1 | 50 | 49.85% |
| SIG240503P00100000 | 2024-04-25 2:17PM EDT | 100.00 | 2.84 | 1.05 | 1.25 | 0.00 | - | 9 | 24 | 39.21% |
| SIG240503P00102000 | 2024-04-22 3:30PM EDT | 102.00 | 2.00 | 1.95 | 2.20 | -1.40 | -41.18% | 100 | 2 | 40.28% |
| SIG240503P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 3.17 | 2.50 | 2.70 | -5.08 | -61.58% | 1 | 1 | 39.04% |
| SIG240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 7.30 | 3.70 | 4.10 | 0.00 | - | 89 | 123 | 40.23% |
| SIG240503P00106000 | 2024-04-04 1:59PM EDT | 106.00 | 3.60 | 4.50 | 5.00 | 0.00 | - | 2 | 2 | 43.65% |
| SIG240503P00107000 | 2024-04-23 12:13PM EDT | 107.00 | 5.20 | 5.30 | 7.10 | -1.80 | -25.71% | 1 | 2 | 54.05% |
| SIG240503P00111000 | 2024-04-04 2:10PM EDT | 111.00 | 6.40 | 8.60 | 9.70 | 0.00 | - | 7 | 7 | 58.79% |
| SIG240503P00112000 | 2024-04-04 12:42PM EDT | 112.00 | 6.40 | 8.50 | 12.10 | 0.00 | - | 7 | 0 | 102.17% |
© 2024 Yahoo. All rights reserved.