Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.27+2.02 (+2.32%)
At close: 04:00PM EST
88.83 -0.44 (-0.49%)
After hours: 07:29PM EST
In The Money
Show:ListStraddle
CallsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220414C000450002021-11-29 10:11AM EST45.0058.5343.0047.500.00-3480.08%
SIG220414C000500002021-11-04 9:26AM EST50.0054.6034.7038.500.00-550.00%
SIG220414C000550002021-12-03 9:34AM EST55.0037.1534.7038.200.00-2275.42%
SIG220414C000600002021-11-19 10:06AM EST60.0050.5731.2033.900.00-3875.27%
SIG220414C000650002021-11-03 8:33AM EST65.0036.8023.8026.900.00-1159.17%
SIG220414C000700002021-11-26 12:34PM EST70.0036.4023.4026.600.00-507970.94%
SIG220414C000750002021-12-07 10:27AM EST75.0021.3720.4021.90+2.17+11.30%161866.37%
SIG220414C000800002021-12-03 3:55PM EST80.0016.4517.4019.000.00-14765.71%
SIG220414C000850002021-12-03 3:49PM EST85.0013.8014.7016.500.00-43165.30%
SIG220414C000900002021-12-06 11:21AM EST90.0012.0212.5014.200.00-27865.15%
SIG220414C000950002021-12-06 3:57PM EST95.0010.6010.6012.400.00-23165.58%
SIG220414C001000002021-12-07 3:27PM EST100.009.708.809.90+0.50+5.43%17863.35%
SIG220414C001050002021-12-03 10:08AM EST105.007.507.408.200.00-122662.85%
SIG220414C001100002021-12-07 3:21PM EST110.006.606.107.20+0.70+11.86%26063.28%
SIG220414C001150002021-11-30 9:55AM EST115.0010.005.006.400.00-21963.83%
SIG220414C001200002021-12-01 1:59PM EST120.007.604.104.700.00-412561.55%
SIG220414C001250002021-12-07 11:51AM EST125.003.552.803.80-4.44-55.57%31159.23%
SIG220414C001300002021-12-03 3:52PM EST130.002.951.903.200.00-241558.04%
SIG220414C001350002021-11-05 9:44AM EST135.008.022.103.200.00-1262.40%
SIG220414C001400002021-12-03 12:16PM EST140.002.101.003.200.00-2261.50%
SIG220414C001550002021-12-02 3:48PM EST155.001.200.651.850.00-105562.09%
SIG220414C001650002021-12-01 3:17PM EST165.001.500.052.150.00-2165.23%
PutsforApril 14, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220414P000350002021-09-13 11:08AM EST35.001.000.101.550.00-13101.27%
SIG220414P000400002021-10-13 9:31AM EST40.000.900.251.050.00-21483.89%
SIG220414P000450002021-11-24 9:42AM EST45.000.350.651.400.00-521080.98%
SIG220414P000500002021-12-01 11:38AM EST50.001.401.152.450.00-12581.91%
SIG220414P000550002021-11-08 3:47PM EST55.001.551.503.600.00-1679.44%
SIG220414P000600002021-11-12 11:37AM EST60.002.001.953.800.00-11771.66%
SIG220414P000650002021-12-06 12:28PM EST65.004.613.505.400.00-162873.51%
SIG220414P000700002021-12-07 10:58AM EST70.005.285.006.10-1.22-18.77%129069.79%
SIG220414P000750002021-12-06 12:16PM EST75.008.006.708.100.00-6410269.40%
SIG220414P000800002021-12-06 3:41PM EST80.009.758.609.400.00-23525766.09%
SIG220414P000850002021-12-02 9:55AM EST85.0011.5810.9012.500.00-203167.15%
SIG220414P000900002021-12-06 1:00PM EST90.0015.4213.5015.300.00-103166.70%
SIG220414P000950002021-12-01 9:37AM EST95.0014.0015.5017.300.00-21261.66%
SIG220414P001000002021-12-02 11:30AM EST100.0019.9519.6021.400.00-11265.38%
SIG220414P001050002021-11-30 9:47AM EST105.0019.0023.0024.900.00-32564.92%
SIG220414P001100002021-11-12 2:19PM EST110.0020.1026.6027.800.00-10262.38%
SIG220414P001350002021-12-02 3:59PM EST135.0049.4046.9049.700.00--161.84%