Canada Markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.31+1.24 (+1.38%)
At close: 4:00PM EDT
91.31 0.00 (0.00%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121C000030002020-10-09 9:30AM EDT3.0019.5519.0020.400.00-10580.00%
SIG220121C000050002020-10-22 9:45AM EDT5.0020.050.000.000.00-500.00%
SIG220121C000080002021-03-18 9:31AM EDT8.0056.0053.1058.000.00-12140.00%
SIG220121C000100002021-06-23 1:00PM EDT10.0067.8167.3070.600.00-1770.00%
SIG220121C000130002021-06-22 3:12PM EDT13.0063.6064.1068.100.00-3990.00%
SIG220121C000150002021-06-23 3:35PM EDT15.0064.4562.4066.000.00-21550.00%
SIG220121C000170002021-06-11 1:31PM EDT17.0057.2560.4064.500.00-1270.00%
SIG220121C000200002021-06-23 3:38PM EDT20.0058.9056.7060.200.00-22550.00%
SIG220121C000220002021-03-02 2:59PM EDT22.0032.9333.5038.500.00-1220.00%
SIG220121C000250002020-11-10 1:46PM EDT25.008.200.000.000.00-1000.00%
SIG220121C000270002021-06-10 3:38PM EDT27.0044.0050.4054.100.00-1390.00%
SIG220121C000300002020-11-10 3:45PM EDT30.006.550.000.000.00-400.00%
SIG220121C000350002020-11-10 1:48PM EDT35.005.200.000.000.00-1000.00%
SIG220121C000400002020-10-28 3:53PM EDT40.004.100.000.000.00-5000.00%
SIG220121C000450002021-06-23 3:35PM EDT45.0036.2034.0036.700.00-162520.00%
SIG220121C000500002021-06-10 3:11PM EDT50.0024.2130.8033.100.00-8300.00%
SIG220121C000550002021-06-23 3:34PM EDT55.0028.4027.7028.700.00-1580.00%
SIG220121C000650002021-06-11 9:35AM EDT65.0019.5021.5022.300.00-111760.00%
SIG220121C000750002021-06-21 3:21PM EDT75.0015.9016.3016.70+0.70+4.61%4015927.98%
SIG220121C000800002021-06-24 10:14AM EDT80.0013.9013.7014.20+0.19+1.39%4010142.87%
SIG220121C000850002021-06-22 11:39AM EDT85.0011.8412.1012.500.00-91851.04%
SIG220121C000950002021-06-17 12:10PM EDT95.006.858.809.300.00-1159.37%
SIG220121C001000002021-06-23 3:00PM EDT100.007.447.508.000.00-32662.07%
SIG220121C001100002021-06-23 3:35PM EDT110.005.605.305.900.00-2365.58%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121P000030002020-12-16 11:39AM EDT3.000.100.000.200.00-3974317.19%
SIG220121P000050002021-04-26 3:03PM EDT5.000.070.000.100.00-1217240.63%
SIG220121P000080002021-06-17 9:36AM EDT8.000.050.000.100.00-1197199.22%
SIG220121P000100002021-05-28 9:30AM EDT10.000.150.000.350.00-4491212.89%
SIG220121P000130002021-06-01 10:16AM EDT13.000.200.000.400.00-1208190.63%
SIG220121P000150002021-06-16 2:21PM EDT15.000.300.000.350.00-545172.85%
SIG220121P000170002021-05-11 11:20AM EDT17.000.400.000.600.00-188175.00%
SIG220121P000200002020-10-23 10:53AM EDT20.005.500.000.000.00-20050.00%
SIG220121P000220002021-05-20 12:25PM EDT22.000.410.200.600.00-10159156.05%
SIG220121P000250002021-06-18 12:42PM EDT25.000.520.150.600.00-35126140.92%
SIG220121P000270002021-06-10 1:21PM EDT27.000.900.251.400.00-260154.79%
SIG220121P000300002021-06-17 11:04AM EDT30.000.950.550.850.00-3311137.45%
SIG220121P000350002021-06-22 10:43AM EDT35.001.220.751.350.00-162131.06%
SIG220121P000400002021-06-24 11:31AM EDT40.001.451.401.65-0.45-23.68%4096125.88%
SIG220121P000450002020-11-10 12:02PM EDT45.0022.9023.9026.00-4.79-17.30%-7402.25%
SIG220121P000500002021-06-24 10:28AM EDT50.003.202.953.40-2.40-42.86%3145121.09%
SIG220121P000550002021-06-17 3:54PM EDT55.005.554.104.400.00-1015118.46%
SIG220121P000600002021-06-14 1:00PM EDT60.007.405.706.100.00-23119.53%
SIG220121P000650002021-06-24 10:40AM EDT65.007.917.507.90-2.09-20.90%115119.45%
SIG220121P000700002021-06-24 10:19AM EDT70.0010.009.6010.00-0.50-4.76%4285119.74%
SIG220121P000750002021-06-22 11:26AM EDT75.0013.6012.2012.700.00-56122.10%
SIG220121P000900002021-06-14 9:40AM EDT90.0024.3221.0021.700.00--2125.87%
SIG220121P001000002021-06-14 12:02AM EDT100.0032.9528.1028.900.00--1129.83%