Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
54.74-1.49 (-2.65%)
At close: 04:00PM EDT
54.81 +0.07 (+0.13%)
After hours: 07:52PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG221118C000400002021-11-10 7:46AM EDT40.0043.7548.1052.400.00-12471.09%
SIG221118C000450002021-11-16 12:33PM EDT45.0061.9138.5040.700.00-15290.04%
SIG221118C000500002021-12-20 11:01AM EDT50.0038.4041.9044.700.00-1010348.32%
SIG221118C000550002022-05-05 10:41AM EDT55.0020.609.8011.100.00-1169.12%
SIG221118C000600002022-05-20 3:04PM EDT60.007.798.209.10-3.01-27.87%102169.30%
SIG221118C000650002022-05-20 10:37AM EDT65.006.776.807.30-1.33-16.42%112068.76%
SIG221118C000700002021-11-10 7:46AM EDT70.0025.8727.1030.400.00-11227.37%
SIG221118C000750002022-05-06 9:48AM EDT75.0010.093.804.600.00-1664.71%
SIG221118C000800002022-05-20 10:21AM EDT80.003.701.903.70-6.70-64.42%2160.00%
SIG221118C000850002022-05-13 1:24PM EDT85.005.500.553.100.00-54056.42%
SIG221118C000950002022-01-24 12:55PM EDT95.0014.028.009.500.00-12118.14%
SIG221118C001000002022-01-10 1:41PM EDT100.0013.7013.4016.000.00-1015161.58%
SIG221118C001050002022-04-06 10:36AM EDT105.003.203.604.900.00--194.43%
SIG221118C001100002022-04-11 3:20PM EDT110.003.201.702.450.00-2378.44%
SIG221118C001150002022-02-23 3:49PM EDT115.005.253.906.600.00-34109.41%
SIG221118C001200002022-05-13 2:21PM EDT120.001.400.500.800.00-1464.99%
SIG221118C001250002022-01-24 10:37AM EDT125.005.733.104.500.00-2203104.00%
SIG221118C001300002022-01-03 1:46PM EDT130.0010.556.508.500.00-271135.47%
SIG221118C001400002022-01-26 4:11PM EDT140.004.501.103.400.00-1197.02%
SIG221118C001500002022-01-20 4:31PM EDT150.003.301.553.000.00-42101.86%
SIG221118C001550002022-03-01 2:51PM EDT155.001.200.002.350.00-1289.65%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG221118P000350002022-05-20 3:57PM EDT35.003.302.903.30+0.20+6.45%8981.76%
SIG221118P000400002022-05-20 2:22PM EDT40.004.804.304.80+1.00+26.32%21778.69%
SIG221118P000450002022-03-04 2:46PM EDT45.004.561.354.700.00-101262.77%
SIG221118P000500002022-05-19 11:33AM EDT50.008.308.108.900.00-34173.43%
SIG221118P000550002022-05-17 12:38PM EDT55.009.2010.6011.500.00-17271.40%
SIG221118P000600002022-05-19 1:54PM EDT60.0012.9013.5014.700.00-27470.54%
SIG221118P000650002022-05-20 10:30AM EDT65.0016.8616.7017.70+5.15+43.98%144868.07%
SIG221118P000700002022-05-20 3:22PM EDT70.0022.3019.7021.10+8.50+61.59%13264.33%
SIG221118P000750002021-12-20 4:51PM EDT75.0016.6314.4017.000.00-340.00%
SIG221118P000800002022-04-26 12:49PM EDT80.0019.0027.5029.500.00-1663.55%
SIG221118P000850002022-04-25 3:17PM EDT85.0020.5732.0033.900.00-2164.32%
SIG221118P000900002022-04-06 9:40AM EDT90.0028.000.000.000.00-120.00%
SIG221118P000950002022-02-09 12:31PM EDT95.0024.9033.1036.500.00-100.00%
SIG221118P001000002021-12-01 4:56PM EDT100.0026.0026.6028.500.00-110.00%
SIG221118P001050002022-01-10 11:36AM EDT105.0032.4030.0032.700.00-110.00%