Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.47+1.49 (+1.59%)
At close: 04:00PM EDT
94.47 -1.00 (-1.05%)
After hours: 06:55PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG240426C000800002024-03-22 3:54PM EDT80.0012.0013.5017.400.00-13148.29%
SIG240426C000900002024-03-26 3:49PM EDT90.009.255.608.000.00-1166.11%
SIG240426C000910002024-03-22 11:05AM EDT91.004.304.807.100.00-18062.84%
SIG240426C000920002024-03-21 9:34AM EDT92.003.203.404.500.00--145.80%
SIG240426C000930002024-04-19 12:09PM EDT93.002.403.303.60-2.65-52.48%8141.16%
SIG240426C000950002024-04-19 2:26PM EDT95.002.082.102.30+0.32+18.18%121239.09%
SIG240426C000960002024-04-19 3:58PM EDT96.001.691.651.85-0.56-24.89%31039.80%
SIG240426C000970002024-04-19 12:04PM EDT97.000.771.251.45-0.53-40.77%32340.04%
SIG240426C000980002024-04-19 3:01PM EDT98.000.850.951.10-0.20-19.05%12239.87%
SIG240426C000990002024-04-19 1:48PM EDT99.000.730.700.85-1.58-68.40%5640.48%
SIG240426C001000002024-04-19 3:35PM EDT100.000.470.000.65-0.59-55.66%21941.07%
SIG240426C001010002024-04-15 9:32AM EDT101.001.200.350.500.00-1341.85%
SIG240426C001020002024-04-16 10:19AM EDT102.000.470.200.350.00-21141.46%
SIG240426C001030002024-04-19 3:45PM EDT103.000.160.150.25-0.09-36.00%1441.60%
SIG240426C001040002024-04-18 10:23AM EDT104.000.350.100.200.00-1342.97%
SIG240426C001050002024-03-08 10:30AM EDT105.004.902.252.450.00-11107.42%
SIG240426C001070002024-04-08 9:42AM EDT107.002.300.000.750.00-11762.11%
SIG240426C001080002024-04-16 9:53AM EDT108.000.100.000.750.00-1165.82%
SIG240426C001090002024-04-08 2:04PM EDT109.001.850.000.750.00-182269.34%
SIG240426C001100002024-04-04 11:54AM EDT110.003.200.000.750.00-1172.85%
SIG240426C001110002024-04-09 2:43PM EDT111.000.700.000.750.00-1376.27%
SIG240426C001120002024-04-04 2:15PM EDT112.002.100.000.750.00-3379.59%
SIG240426C001130002024-04-08 2:13PM EDT113.000.920.000.750.00-3582.91%
SIG240426C001150002024-03-08 10:30AM EDT115.002.350.350.500.00-2291.89%
SIG240426C001160002024-04-04 1:30PM EDT116.001.300.000.000.00-1125.00%
SIG240426C001170002024-04-04 12:03PM EDT117.001.250.000.750.00-2295.51%
SIG240426C001200002024-03-08 10:30AM EDT120.001.650.050.500.00-1198.05%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG240426P000700002024-03-21 3:21PM EDT70.000.070.000.000.00--150.00%
SIG240426P000750002024-03-28 12:01PM EDT75.000.100.001.000.00-95143122.56%
SIG240426P000800002024-04-04 12:02PM EDT80.000.160.000.750.00-2689.55%
SIG240426P000830002024-04-15 11:52AM EDT83.000.150.000.750.00-1474.80%
SIG240426P000840002024-03-28 3:22PM EDT84.000.200.000.750.00-101469.82%
SIG240426P000850002024-04-16 12:25PM EDT85.000.100.000.85-0.10-50.00%21867.19%
SIG240426P000860002024-04-19 10:08AM EDT86.000.110.000.30-0.24-68.57%1356.54%
SIG240426P000870002024-04-12 11:44AM EDT87.000.350.050.200.00-2246.78%
SIG240426P000880002024-04-01 3:47PM EDT88.000.650.100.250.00-1044.73%
SIG240426P000890002024-04-15 10:35AM EDT89.000.380.150.350.00-122344.09%
SIG240426P000900002024-04-19 2:25PM EDT90.000.400.200.45-0.25-38.46%31942.43%
SIG240426P000910002024-04-19 3:58PM EDT91.000.500.450.65-0.07-12.28%181142.73%
SIG240426P000920002024-04-19 10:25AM EDT92.001.000.650.85-0.83-45.36%2241.63%
SIG240426P000940002024-04-18 12:40PM EDT94.001.301.351.450.00-7740.19%
SIG240426P000950002024-04-19 3:57PM EDT95.001.801.801.90-0.49-21.40%30340.43%
SIG240426P000970002024-04-18 12:22PM EDT97.002.602.903.100.00-1542.38%
SIG240426P000980002024-04-18 12:50PM EDT98.003.553.103.800.00-223243.41%
SIG240426P000990002024-04-19 1:01PM EDT99.005.382.304.60+1.48+37.95%1945.41%
SIG240426P001000002024-04-19 1:02PM EDT100.005.754.605.40+0.25+4.55%42946.53%
SIG240426P001020002024-04-18 1:37PM EDT102.007.006.007.200.00-1251.47%
SIG240426P001030002024-04-19 2:00PM EDT103.008.066.608.70+1.74+27.53%11269.53%
SIG240426P001040002024-04-18 1:30PM EDT104.008.607.5010.000.00-1781.93%
SIG240426P001050002024-04-18 1:30PM EDT105.009.608.5011.200.00-1552.25%
SIG240426P001060002024-04-04 2:36PM EDT106.003.409.4011.900.00-2289.16%
SIG240426P001070002024-04-04 2:15PM EDT107.003.7010.5013.800.00-1171.53%
SIG240426P001080002024-04-15 9:57AM EDT108.0010.4011.5014.800.00-21075.49%
SIG240426P001090002024-04-04 3:17PM EDT109.005.6011.5016.000.00-3361.33%
SIG240426P001100002024-04-19 9:57AM EDT110.0015.6013.2016.70+8.10+108.00%3374.90%
SIG240426P001110002024-04-04 11:41AM EDT111.005.5014.4017.700.00-6682.81%