Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241004C00068000 | 2024-09-11 10:29AM EDT | 68.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG241004C00075000 | 2024-09-27 1:44PM EDT | 75.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG241004C00081000 | 2024-09-13 2:33PM EDT | 81.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG241004C00082000 | 2024-09-11 11:05AM EDT | 82.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG241004C00083000 | 2024-09-11 3:57PM EDT | 83.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG241004C00084000 | 2024-10-02 1:05PM EDT | 84.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004C00085000 | 2024-10-03 1:07PM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004C00086000 | 2024-10-03 11:03AM EDT | 86.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG241004C00087000 | 2024-09-25 2:28PM EDT | 87.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG241004C00088000 | 2024-10-02 3:52PM EDT | 88.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG241004C00089000 | 2024-09-19 10:39AM EDT | 89.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004C00090000 | 2024-10-01 3:36PM EDT | 90.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIG241004C00091000 | 2024-10-01 9:36AM EDT | 91.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG241004C00092000 | 2024-09-26 2:41PM EDT | 92.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG241004C00093000 | 2024-10-01 2:52PM EDT | 93.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG241004C00094000 | 2024-10-03 3:16PM EDT | 94.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SIG241004C00095000 | 2024-10-03 3:22PM EDT | 95.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| SIG241004C00096000 | 2024-10-03 3:58PM EDT | 96.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SIG241004C00097000 | 2024-10-03 3:33PM EDT | 97.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIG241004C00098000 | 2024-10-03 12:52PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIG241004C00099000 | 2024-10-02 3:20PM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG241004C00100000 | 2024-10-01 3:31PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SIG241004C00101000 | 2024-10-01 2:42PM EDT | 101.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG241004C00102000 | 2024-10-03 3:33PM EDT | 102.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG241004C00103000 | 2024-09-30 10:01AM EDT | 103.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SIG241004C00104000 | 2024-10-03 1:53PM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SIG241004C00105000 | 2024-09-18 11:13AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG241004C00106000 | 2024-10-01 11:52AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004C00108000 | 2024-10-01 2:42PM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004C00109000 | 2024-09-30 3:52PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004C00110000 | 2024-10-01 11:16AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004C00112000 | 2024-09-30 1:18PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004C00113000 | 2024-09-23 12:53PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004C00115000 | 2024-09-23 3:03PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004C00116000 | 2024-09-23 12:31PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241004P00055000 | 2024-09-12 12:02PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00060000 | 2024-09-13 3:53PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00066000 | 2024-09-20 12:05PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SIG241004P00067000 | 2024-10-02 1:05PM EDT | 67.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004P00068000 | 2024-09-23 9:56AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SIG241004P00070000 | 2024-09-12 3:52PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00071000 | 2024-09-13 11:51AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00072000 | 2024-09-13 11:41AM EDT | 72.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00075000 | 2024-09-26 2:05PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG241004P00076000 | 2024-09-25 9:34AM EDT | 76.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SIG241004P00077000 | 2024-09-13 11:53AM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG241004P00078000 | 2024-09-13 11:41AM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SIG241004P00079000 | 2024-09-19 10:42AM EDT | 79.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG241004P00080000 | 2024-10-03 3:42PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SIG241004P00081000 | 2024-10-03 3:42PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SIG241004P00082000 | 2024-10-03 3:42PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| SIG241004P00083000 | 2024-10-03 3:42PM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SIG241004P00085000 | 2024-10-01 12:35PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SIG241004P00087000 | 2024-10-01 3:41PM EDT | 87.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SIG241004P00088000 | 2024-10-02 12:57PM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| SIG241004P00089000 | 2024-09-25 3:30PM EDT | 89.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIG241004P00090000 | 2024-10-03 2:25PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG241004P00091000 | 2024-10-03 12:57PM EDT | 91.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIG241004P00092000 | 2024-10-03 3:52PM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| SIG241004P00093000 | 2024-10-03 10:14AM EDT | 93.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIG241004P00094000 | 2024-10-03 3:37PM EDT | 94.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SIG241004P00095000 | 2024-10-02 2:42PM EDT | 95.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SIG241004P00096000 | 2024-10-02 10:58AM EDT | 96.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004P00096500 | 2024-10-03 3:06PM EDT | 96.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG241004P00097000 | 2024-10-03 12:57PM EDT | 97.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG241004P00098000 | 2024-10-02 11:37AM EDT | 98.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004P00099000 | 2024-10-02 1:12PM EDT | 99.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG241004P00100000 | 2024-10-02 10:47AM EDT | 100.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004P00101000 | 2024-09-27 3:26PM EDT | 101.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG241004P00102000 | 2024-10-03 3:03PM EDT | 102.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SIG241004P00103000 | 2024-09-27 12:01PM EDT | 103.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG241004P00108000 | 2024-09-27 9:52AM EDT | 108.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.