Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241011C00079000 | 2024-09-11 11:00AM EDT | 79.00 | 4.50 | 18.80 | 19.50 | 0.00 | - | - | 1 | 84.18% |
| SIG241011C00080000 | 2024-09-16 9:35AM EDT | 80.00 | 13.10 | 17.80 | 19.00 | 0.00 | - | 3 | 2 | 104.40% |
| SIG241011C00084000 | 2024-09-25 1:09PM EDT | 84.00 | 16.41 | 12.80 | 15.60 | 0.00 | - | 1 | 3 | 68.95% |
| SIG241011C00085000 | 2024-09-11 1:49PM EDT | 85.00 | 14.01 | 12.40 | 14.20 | +11.50 | +458.17% | 1 | 1 | 72.66% |
| SIG241011C00087000 | 2024-09-12 12:35PM EDT | 87.00 | 5.60 | 10.90 | 12.70 | 0.00 | - | - | 1 | 86.47% |
| SIG241011C00088000 | 2024-09-30 3:29PM EDT | 88.00 | 14.88 | 9.90 | 11.20 | 0.00 | - | 10 | 2 | 70.80% |
| SIG241011C00089000 | 2024-09-30 3:29PM EDT | 89.00 | 13.91 | 8.50 | 10.00 | 0.00 | - | 10 | 1 | 50.59% |
| SIG241011C00090000 | 2024-10-04 2:00PM EDT | 90.00 | 7.67 | 8.10 | 8.50 | -4.84 | -38.69% | 5 | 11 | 58.01% |
| SIG241011C00092000 | 2024-10-03 9:53AM EDT | 92.00 | 6.64 | 6.20 | 6.60 | +3.84 | +137.14% | 10 | 19 | 50.68% |
| SIG241011C00093000 | 2024-10-03 9:53AM EDT | 93.00 | 2.25 | 5.20 | 5.70 | 0.00 | - | 1 | 53 | 47.95% |
| SIG241011C00094000 | 2024-10-04 12:11PM EDT | 94.00 | 4.80 | 4.50 | 4.90 | +2.40 | +100.00% | 1 | 1 | 47.22% |
| SIG241011C00095000 | 2024-10-04 2:20PM EDT | 95.00 | 3.48 | 2.60 | 5.60 | +1.13 | +48.09% | 15 | 27 | 78.47% |
| SIG241011C00096000 | 2024-10-04 2:21PM EDT | 96.00 | 2.82 | 3.00 | 3.30 | -0.73 | -20.56% | 4 | 3 | 42.43% |
| SIG241011C00098000 | 2024-10-04 10:09AM EDT | 98.00 | 2.15 | 1.80 | 2.05 | +1.25 | +138.89% | 28 | 39 | 40.19% |
| SIG241011C00099000 | 2024-10-04 3:56PM EDT | 99.00 | 1.55 | 1.35 | 1.55 | +0.75 | +93.75% | 16 | 11 | 39.31% |
| SIG241011C00100000 | 2024-10-04 10:26AM EDT | 100.00 | 1.47 | 0.40 | 1.15 | +0.97 | +194.00% | 10 | 80 | 38.82% |
| SIG241011C00101000 | 2024-10-04 3:31PM EDT | 101.00 | 0.70 | 0.65 | 0.85 | -2.59 | -78.72% | 4 | 1 | 38.87% |
| SIG241011C00103000 | 2024-10-04 11:19AM EDT | 103.00 | 0.48 | 0.25 | 0.40 | +0.01 | +2.13% | 2 | 2 | 37.89% |
| SIG241011C00105000 | 2024-10-01 11:24AM EDT | 105.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 2 | 172 | 38.97% |
| SIG241011C00106000 | 2024-10-01 9:53AM EDT | 106.00 | 0.27 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 42.97% |
| SIG241011C00110000 | 2024-09-27 11:22AM EDT | 110.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 66.99% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241011P00067000 | 2024-09-12 12:55PM EDT | 67.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | - | 1 | 179.30% |
| SIG241011P00068000 | 2024-10-01 12:01PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 173.44% |
| SIG241011P00069000 | 2024-09-12 3:59PM EDT | 69.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 167.58% |
| SIG241011P00070000 | 2024-10-01 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 161.91% |
| SIG241011P00074000 | 2024-10-04 11:23AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 4 | 4 | 90.63% |
| SIG241011P00075000 | 2024-09-12 9:36AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 112.31% |
| SIG241011P00076000 | 2024-09-13 9:54AM EDT | 76.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | - | 15 | 128.71% |
| SIG241011P00078000 | 2024-09-20 11:15AM EDT | 78.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 138.67% |
| SIG241011P00079000 | 2024-10-04 11:23AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 4 | 9 | 71.88% |
| SIG241011P00080000 | 2024-10-03 11:26AM EDT | 80.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 67.97% |
| SIG241011P00082000 | 2024-09-20 3:40PM EDT | 82.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 8 | 11 | 97.07% |
| SIG241011P00083000 | 2024-08-29 11:05AM EDT | 83.00 | 5.46 | 0.00 | 0.40 | 0.00 | - | - | 2 | 79.88% |
| SIG241011P00084000 | 2024-09-24 3:07PM EDT | 84.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 86.72% |
| SIG241011P00085000 | 2024-10-03 2:22PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 100 | 105 | 81.54% |
| SIG241011P00088000 | 2024-10-02 11:37AM EDT | 88.00 | 0.68 | 0.00 | 0.60 | 0.00 | - | 8 | 8 | 62.31% |
| SIG241011P00090000 | 2024-10-04 9:39AM EDT | 90.00 | 0.16 | 0.10 | 0.20 | -0.84 | -84.00% | 5 | 35 | 47.27% |
| SIG241011P00093000 | 2024-10-04 9:45AM EDT | 93.00 | 0.35 | 0.00 | 0.45 | -1.25 | -78.12% | 4 | 2 | 42.33% |
| SIG241011P00094000 | 2024-10-04 3:45PM EDT | 94.00 | 0.48 | 0.45 | 0.60 | -1.22 | -71.76% | 22 | 63 | 41.02% |
| SIG241011P00095000 | 2024-10-04 2:39PM EDT | 95.00 | 0.84 | 0.65 | 0.80 | -0.76 | -47.50% | 4 | 26 | 39.80% |
| SIG241011P00100000 | 2024-10-01 10:15AM EDT | 100.00 | 6.30 | 2.55 | 3.00 | 0.00 | - | 27 | 25 | 37.11% |
© 2024 Yahoo. All rights reserved.