Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
87.25+2.77 (+3.28%)
At close: 04:00PM EST
87.25 0.00 (0.00%)
After hours: 06:30PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121C000030002021-08-25 4:33PM EST3.0062.4076.8080.100.00-5000.00%
SIG220121C000050002021-08-25 4:33PM EST5.0060.4074.7078.100.00-10050.00%
SIG220121C000080002021-11-11 1:37PM EST8.0097.4277.1082.000.00-635351.17%
SIG220121C000100002021-12-02 10:01AM EST10.0082.4075.1080.000.00-5071316.02%
SIG220121C000130002021-08-25 4:33PM EST13.0052.4066.4070.100.00-10000.00%
SIG220121C000150002021-10-27 12:36PM EST15.0071.4086.1089.300.00-15130.00%
SIG220121C000170002021-08-25 4:33PM EST17.0057.2562.3066.100.00-1270.00%
SIG220121C000200002021-12-01 1:12PM EST20.0074.5065.1070.000.00-2206214.06%
SIG220121C000220002021-10-27 1:07PM EST22.0064.3079.3082.100.00-707788.96%
SIG220121C000250002021-10-27 2:47PM EST25.0061.5076.1079.900.00-19026700.88%
SIG220121C000270002021-11-11 3:49PM EST27.0077.3058.1063.000.00-423172.07%
SIG220121C000300002021-12-03 10:45AM EST30.0055.3655.2060.000.00-242161.72%
SIG220121C000350002021-11-30 10:57AM EST35.0062.7050.3055.000.00-6154143.55%
SIG220121C000400002021-11-05 9:02AM EST40.0067.3842.5047.000.00-16300.00%
SIG220121C000450002021-11-30 10:10AM EST45.0053.5440.4045.000.00-10205110.16%
SIG220121C000500002021-11-17 9:59AM EST50.0053.0035.6040.000.00-13398.83%
SIG220121C000550002021-12-02 11:43AM EST55.0035.6031.0035.300.00-26194.73%
SIG220121C000600002021-12-01 1:30PM EST60.0037.0027.7029.800.00-142192.65%
SIG220121C000650002021-12-06 10:46AM EST65.0023.5022.5025.20-2.60-9.96%217779.15%
SIG220121C000700002021-12-02 10:04AM EST70.0024.2018.7020.700.00-759076.00%
SIG220121C000750002021-12-03 12:25PM EST75.0014.7514.7016.800.00-2612271.80%
SIG220121C000800002021-12-06 12:54PM EST80.0012.4111.6013.50-7.59-37.95%219371.44%
SIG220121C000850002021-12-03 1:11PM EST85.009.508.8010.00+0.50+5.56%218867.60%
SIG220121C000900002021-12-06 1:38PM EST90.007.086.807.40+0.48+7.27%952867.11%
SIG220121C000950002021-12-06 1:25PM EST95.004.904.705.80+0.10+2.08%10620866.63%
SIG220121C001000002021-12-06 1:37PM EST100.003.403.305.10-0.60-15.00%1715169.70%
SIG220121C001050002021-12-06 10:30AM EST105.002.852.153.10+0.05+1.79%114864.92%
SIG220121C001100002021-12-06 12:54PM EST110.001.691.552.75-0.31-15.50%196868.38%
SIG220121C001150002021-12-03 9:33AM EST115.002.051.051.550.00-115464.99%
SIG220121C001200002021-12-06 10:58AM EST120.001.000.700.950.00-264263.67%
SIG220121C001250002021-12-06 1:30PM EST125.000.650.450.85-0.10-13.33%14365.77%
SIG220121C001300002021-12-02 3:28PM EST130.000.500.200.600.00-456964.45%
SIG220121C001350002021-12-06 10:51AM EST135.000.250.050.70-3.67-93.62%1368.36%
SIG220121C001400002021-12-01 3:54PM EST140.000.800.100.750.00-43774.41%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121P000030002021-08-25 4:33PM EST3.000.100.000.050.00-3974362.50%
SIG220121P000050002021-08-25 4:33PM EST5.000.050.000.150.00-2215346.88%
SIG220121P000080002021-11-09 11:50AM EST8.000.030.000.050.00-6191251.56%
SIG220121P000100002021-11-09 11:50AM EST10.000.280.000.250.00-6490276.17%
SIG220121P000130002021-08-20 8:30AM EST13.000.200.000.250.00-5203241.80%
SIG220121P000150002021-10-25 1:08PM EST15.000.350.001.050.00-144282.42%
SIG220121P000170002021-10-28 12:34PM EST17.000.150.002.150.00-187305.08%
SIG220121P000200002021-08-25 4:33PM EST20.000.450.000.300.00-191192.19%
SIG220121P000220002021-10-28 12:35PM EST22.000.150.002.150.00-1159257.72%
SIG220121P000250002021-09-20 12:56PM EST25.000.130.000.250.00-1161159.96%
SIG220121P000270002021-08-25 4:33PM EST27.000.600.000.400.00-251161.33%
SIG220121P000300002021-09-13 10:36AM EST30.000.450.051.150.00-1316178.91%
SIG220121P000350002021-11-23 10:37AM EST35.001.570.001.750.00-557168.26%
SIG220121P000400002021-11-23 10:37AM EST40.001.220.000.550.00-5218116.41%
SIG220121P000450002021-11-24 9:57AM EST45.000.500.100.800.00-5163110.16%
SIG220121P000500002021-12-03 3:33PM EST50.000.850.150.900.00-1020097.90%
SIG220121P000550002021-12-06 11:45AM EST55.000.800.451.15+0.30+60.00%26692.04%
SIG220121P000600002021-12-06 11:45AM EST60.001.200.501.45-0.30-20.00%329581.88%
SIG220121P000650002021-12-06 9:36AM EST65.002.000.951.50+0.66+49.25%139272.73%
SIG220121P000700002021-12-06 1:46PM EST70.002.202.002.60-1.29-36.96%518774.10%
SIG220121P000750002021-12-03 3:45PM EST75.004.803.103.600.00-4523270.24%
SIG220121P000800002021-12-06 12:27PM EST80.005.304.605.10-1.53-22.40%516367.37%
SIG220121P000850002021-12-03 3:45PM EST85.007.906.707.40-1.35-14.59%111766.77%
SIG220121P000900002021-12-06 3:40PM EST90.009.629.2010.00-1.33-12.15%122465.10%
SIG220121P000950002021-12-06 3:40PM EST95.0012.6712.4013.40+2.27+21.83%14465.80%
SIG220121P001000002021-12-02 10:31AM EST100.0014.0015.7016.800.00-11963.40%
SIG220121P001050002021-12-03 10:55AM EST105.0021.3018.3021.100.00-22957.74%
SIG220121P001100002021-12-02 9:41AM EST110.0022.9522.5025.700.00-11358.55%
SIG220121P001150002021-12-02 3:33PM EST115.0028.4026.7030.000.00-3453.17%
SIG220121P001200002021-12-01 3:57PM EST120.0028.8031.4034.900.00-13154.30%
SIG220121P001350002021-11-05 11:18AM EST135.0029.5048.5053.100.00-40113.40%