Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230120C00003000 | 2021-11-10 7:46AM EDT | 3.00 | 49.50 | 82.80 | 86.30 | 0.00 | - | 1 | 1 | 0.00% |
| SIG230120C00005000 | 2021-11-10 7:46AM EDT | 5.00 | 36.38 | 78.90 | 82.70 | 0.00 | - | - | 1 | 0.00% |
| SIG230120C00008000 | 2021-11-10 7:46AM EDT | 8.00 | 31.50 | 78.30 | 81.20 | 0.00 | - | 4 | 8 | 0.00% |
| SIG230120C00010000 | 2021-11-10 7:46AM EDT | 10.00 | 51.50 | 76.40 | 79.30 | 0.00 | - | 2 | 1 | 0.00% |
| SIG230120C00013000 | 2021-11-10 7:46AM EDT | 13.00 | 59.92 | 71.40 | 74.10 | 0.00 | - | 2 | 1 | 0.00% |
| SIG230120C00015000 | 2021-11-10 7:46AM EDT | 15.00 | 61.60 | 71.00 | 75.10 | 0.00 | - | 4 | 3 | 0.00% |
| SIG230120C00017000 | 2021-12-21 10:39AM EDT | 17.00 | 67.80 | 73.60 | 78.40 | 0.00 | - | 1 | 4 | 0.00% |
| SIG230120C00020000 | 2021-11-10 7:46AM EDT | 20.00 | 42.50 | 66.30 | 69.80 | 0.00 | - | 1 | 51 | 0.00% |
| SIG230120C00022000 | 2021-11-10 7:46AM EDT | 22.00 | 44.46 | 64.70 | 67.80 | 0.00 | - | 14 | 14 | 0.00% |
| SIG230120C00025000 | 2021-11-26 12:22PM EDT | 25.00 | 74.06 | 57.00 | 62.00 | 0.00 | - | 2 | 5 | 0.00% |
| SIG230120C00027000 | 2021-11-10 7:46AM EDT | 27.00 | 37.27 | 57.40 | 61.50 | 0.00 | - | 1 | 1 | 0.00% |
| SIG230120C00030000 | 2021-12-23 11:36AM EDT | 30.00 | 55.00 | 61.50 | 66.00 | 0.00 | - | 5 | 72 | 0.00% |
| SIG230120C00035000 | 2021-12-28 1:08PM EDT | 35.00 | 50.70 | 57.00 | 62.00 | 0.00 | - | 10 | 36 | 0.00% |
| SIG230120C00040000 | 2022-01-03 4:05PM EDT | 40.00 | 55.30 | 53.30 | 56.80 | 0.00 | - | 1 | 21 | 0.00% |
| SIG230120C00045000 | 2021-12-17 1:07PM EDT | 45.00 | 39.60 | 49.50 | 53.00 | 0.00 | - | 20 | 38 | 444.43% |
| SIG230120C00050000 | 2022-01-05 3:39PM EDT | 50.00 | 48.59 | 46.30 | 49.20 | +9.51 | +24.33% | 10 | 68 | 368.41% |
| SIG230120C00055000 | 2021-11-29 1:41PM EDT | 55.00 | 53.80 | 36.80 | 38.50 | 0.00 | - | 3 | 59 | 248.61% |
| SIG230120C00060000 | 2021-12-23 11:57AM EDT | 60.00 | 33.90 | 38.70 | 42.20 | 0.00 | - | 6 | 39 | 282.86% |
| SIG230120C00065000 | 2021-12-03 1:24PM EDT | 65.00 | 33.00 | 30.70 | 34.90 | 0.00 | - | 2 | 18 | 220.81% |
| SIG230120C00070000 | 2022-01-03 10:42AM EDT | 70.00 | 36.50 | 32.60 | 35.40 | 0.00 | - | 2 | 322 | 236.08% |
| SIG230120C00075000 | 2021-11-10 7:46AM EDT | 75.00 | 27.60 | 24.80 | 26.80 | 0.00 | - | 1 | 11 | 183.08% |
| SIG230120C00080000 | 2021-12-28 1:59PM EDT | 80.00 | 22.90 | 26.40 | 29.70 | 0.00 | - | 1 | 48 | 203.11% |
| SIG230120C00085000 | 2021-12-28 12:17PM EDT | 85.00 | 20.31 | 24.40 | 27.30 | 0.00 | - | 2 | 12 | 193.42% |
| SIG230120C00090000 | 2022-01-04 12:00PM EDT | 90.00 | 25.00 | 22.50 | 24.70 | 0.00 | - | 2 | 158 | 183.76% |
| SIG230120C00095000 | 2021-12-15 4:06PM EDT | 95.00 | 17.00 | 20.80 | 22.50 | 0.00 | - | 2 | 16 | 176.15% |
| SIG230120C00100000 | 2022-01-03 1:50PM EDT | 100.00 | 20.91 | 18.10 | 21.20 | 0.00 | - | 32 | 62 | 168.32% |
| SIG230120C00105000 | 2021-11-10 1:58PM EDT | 105.00 | 23.56 | 14.60 | 16.60 | 0.00 | - | - | 2 | 148.89% |
| SIG230120C00110000 | 2021-12-30 11:35AM EDT | 110.00 | 14.25 | 16.00 | 17.50 | 0.00 | - | 1 | 96 | 158.83% |
| SIG230120C00115000 | 2021-12-16 4:13PM EDT | 115.00 | 10.26 | 14.70 | 16.00 | 0.00 | - | 1 | 4 | 154.16% |
| SIG230120C00120000 | 2022-01-03 11:03AM EDT | 120.00 | 16.35 | 12.20 | 15.10 | 0.00 | - | 1 | 257 | 147.64% |
| SIG230120C00125000 | 2021-12-13 1:11AM EDT | 125.00 | 10.13 | 12.30 | 13.70 | 0.00 | - | - | 1 | 146.85% |
| SIG230120C00130000 | 2021-12-31 2:42PM EDT | 130.00 | 9.40 | 11.10 | 12.30 | 0.00 | - | 1 | 9 | 142.19% |
| SIG230120C00135000 | 2021-12-16 12:24PM EDT | 135.00 | 7.11 | 9.80 | 11.30 | 0.00 | - | 1 | 7 | 138.15% |
| SIG230120C00140000 | 2021-12-20 1:27PM EDT | 140.00 | 5.32 | 9.20 | 10.40 | 0.00 | - | 2 | 9 | 136.21% |
| SIG230120C00150000 | 2021-12-17 1:30PM EDT | 150.00 | 5.30 | 7.30 | 9.00 | 0.00 | - | 1 | 1 | 130.82% |
| SIG230120C00155000 | 2021-11-18 3:10PM EDT | 155.00 | 14.00 | 4.30 | 6.80 | 0.00 | - | 5 | 5 | 116.14% |
| SIG230120C00165000 | 2022-01-03 1:50PM EDT | 165.00 | 6.37 | 5.90 | 6.90 | 0.00 | - | 98 | 108 | 125.67% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230120P00005000 | 2021-11-10 7:46AM EDT | 5.00 | 0.65 | 0.00 | 0.65 | 0.00 | - | 3 | 3 | 169.92% |
| SIG230120P00008000 | 2021-11-10 7:46AM EDT | 8.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 20 | 21 | 134.38% |
| SIG230120P00010000 | 2021-11-10 7:46AM EDT | 10.00 | 0.80 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 120.22% |
| SIG230120P00013000 | 2021-11-10 7:46AM EDT | 13.00 | 1.00 | 0.10 | 3.20 | 0.00 | - | 2 | 6 | 148.83% |
| SIG230120P00015000 | 2021-11-17 11:54AM EDT | 15.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 10 | 25 | 142.97% |
| SIG230120P00017000 | 2021-10-21 3:57PM EDT | 17.00 | 0.53 | 0.00 | 1.95 | 0.00 | - | 2 | 6 | 105.37% |
| SIG230120P00020000 | 2021-11-10 7:46AM EDT | 20.00 | 1.25 | 0.05 | 3.70 | 0.00 | - | 1 | 42 | 111.18% |
| SIG230120P00022000 | 2021-11-10 7:46AM EDT | 22.00 | 1.50 | 0.20 | 1.50 | 0.00 | - | 1 | 7 | 81.25% |
| SIG230120P00025000 | 2021-11-10 7:46AM EDT | 25.00 | 2.65 | 0.50 | 1.80 | 0.00 | - | 2 | 30 | 77.30% |
| SIG230120P00027000 | 2021-11-04 2:01PM EDT | 27.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 1 | 27 | 91.26% |
| SIG230120P00030000 | 2022-01-05 2:02PM EDT | 30.00 | 1.79 | 0.00 | 2.40 | +0.11 | +6.55% | 1 | 18 | 62.89% |
| SIG230120P00035000 | 2022-01-05 4:37PM EDT | 35.00 | 2.05 | 1.70 | 2.40 | -0.30 | -12.77% | 2 | 325 | 60.01% |
| SIG230120P00040000 | 2021-12-29 4:09PM EDT | 40.00 | 3.36 | 2.60 | 3.30 | 0.00 | - | 1 | 400 | 55.01% |
| SIG230120P00045000 | 2021-12-30 3:09PM EDT | 45.00 | 4.24 | 3.40 | 4.40 | 0.00 | - | 1 | 26 | 52.33% |
| SIG230120P00050000 | 2022-01-03 11:16AM EDT | 50.00 | 5.15 | 4.50 | 5.60 | 0.00 | - | 2 | 41 | 45.80% |
| SIG230120P00055000 | 2022-01-03 11:10AM EDT | 55.00 | 6.00 | 5.40 | 7.20 | 0.00 | - | 1 | 84 | 39.84% |
| SIG230120P00060000 | 2022-01-04 2:38PM EDT | 60.00 | 7.00 | 7.00 | 8.20 | 0.00 | - | 4 | 56 | 27.72% |
| SIG230120P00065000 | 2022-01-03 1:35PM EDT | 65.00 | 9.10 | 8.50 | 9.50 | 0.00 | - | 4 | 67 | 0.00% |
| SIG230120P00070000 | 2022-01-04 10:35AM EDT | 70.00 | 10.55 | 10.70 | 12.90 | 0.00 | - | 1 | 25 | 0.00% |
| SIG230120P00075000 | 2022-01-04 12:22PM EDT | 75.00 | 12.95 | 13.10 | 14.00 | 0.00 | - | 1 | 16 | 0.00% |
| SIG230120P00080000 | 2022-01-04 1:02PM EDT | 80.00 | 15.17 | 14.30 | 16.90 | 0.00 | - | 1 | 7 | 0.00% |
| SIG230120P00085000 | 2021-12-20 1:49PM EDT | 85.00 | 24.35 | 16.50 | 19.90 | 0.00 | - | - | 1 | 0.00% |
| SIG230120P00090000 | 2022-01-04 1:02PM EDT | 90.00 | 20.18 | 19.80 | 21.70 | 0.00 | - | 2 | 5 | 0.00% |
| SIG230120P00095000 | 2021-11-30 3:42PM EDT | 95.00 | 23.10 | 25.90 | 27.00 | 0.00 | - | 4 | 7 | 0.00% |
| SIG230120P00100000 | 2022-01-05 4:33PM EDT | 100.00 | 27.00 | 26.30 | 27.80 | +1.01 | +3.89% | 3 | 12 | 0.00% |
| SIG230120P00105000 | 2021-11-03 3:55PM EDT | 105.00 | 27.00 | 34.60 | 37.90 | 0.00 | - | 2 | 2 | 0.00% |
| SIG230120P00110000 | 2021-11-18 2:46PM EDT | 110.00 | 27.50 | 37.20 | 40.20 | 0.00 | - | 1 | 3 | 0.00% |
| SIG230120P00115000 | 2021-11-12 12:41PM EDT | 115.00 | 32.55 | 41.50 | 46.40 | 0.00 | - | 1 | 3 | 0.00% |
| SIG230120P00120000 | 2021-11-01 2:08PM EDT | 120.00 | 39.20 | 39.60 | 43.80 | 0.00 | - | 4 | 0 | 0.00% |
| SIG230120P00125000 | 2021-11-26 12:40PM EDT | 125.00 | 42.24 | 48.50 | 52.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
