Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230120C00003000 | 2021-02-26 3:34PM EST | 3.00 | 49.50 | 53.50 | 58.50 | 0.00 | - | 1 | 1 | 0.00% |
| SIG230120C00005000 | 2021-01-19 12:08AM EST | 5.00 | 36.38 | 35.50 | 40.50 | 0.00 | - | - | 1 | 0.00% |
| SIG230120C00010000 | 2021-06-11 2:46PM EST | 10.00 | 64.00 | 66.90 | 71.50 | 0.00 | - | 2 | 51 | 0.00% |
| SIG230120C00013000 | 2021-06-08 10:25AM EST | 13.00 | 59.92 | 64.90 | 69.10 | 0.00 | - | 2 | 2 | 0.00% |
| SIG230120C00015000 | 2020-10-30 2:18PM EST | 15.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG230120C00017000 | 2020-10-08 2:36PM EST | 17.00 | 10.65 | 10.30 | 13.20 | 0.00 | - | 3 | 3 | 0.00% |
| SIG230120C00020000 | 2021-05-27 11:23AM EST | 20.00 | 41.40 | 57.50 | 61.90 | 0.00 | - | 1 | 51 | 0.00% |
| SIG230120C00022000 | 2021-01-25 9:46AM EST | 22.00 | 21.50 | 31.00 | 35.50 | 0.00 | - | 1 | 15 | 0.00% |
| SIG230120C00025000 | 2021-06-10 1:28PM EST | 25.00 | 46.81 | 53.50 | 57.70 | 0.00 | - | 8 | 6 | 0.00% |
| SIG230120C00030000 | 2020-10-18 11:05PM EST | 30.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG230120C00035000 | 2021-03-23 12:56PM EST | 35.00 | 28.80 | 34.40 | 36.90 | 0.00 | - | 6 | 19 | 0.00% |
| SIG230120C00040000 | 2021-05-11 9:25AM EST | 40.00 | 28.10 | 33.50 | 37.20 | 0.00 | - | 3 | 17 | 0.00% |
| SIG230120C00045000 | 2021-05-19 11:19AM EST | 45.00 | 29.32 | 35.00 | 36.20 | 0.00 | - | 1 | 21 | 0.00% |
| SIG230120C00050000 | 2021-06-10 9:38AM EST | 50.00 | 29.00 | 33.00 | 34.70 | 0.00 | - | 1 | 42 | 26.42% |
| SIG230120C00055000 | 2021-06-22 9:33AM EST | 55.00 | 34.20 | 33.90 | 35.60 | 0.00 | - | 2 | 59 | 55.27% |
| SIG230120C00065000 | 2021-06-14 2:32PM EST | 65.00 | 27.50 | 28.40 | 29.70 | 0.00 | - | 1 | 23 | 56.92% |
| SIG230120C00075000 | 2021-06-17 10:52AM EST | 75.00 | 21.13 | 24.80 | 25.60 | 0.00 | - | 1 | 5 | 60.72% |
| SIG230120C00080000 | 2021-06-22 2:12PM EST | 80.00 | 21.10 | 22.60 | 23.10 | 0.00 | - | 11 | 17 | 60.05% |
| SIG230120C00090000 | 2021-06-21 1:29PM EST | 90.00 | 17.60 | 19.40 | 20.40 | 0.00 | - | 4 | 42 | 62.26% |
| SIG230120C00095000 | 2021-05-12 2:41PM EST | 95.00 | 8.80 | 13.20 | 16.30 | 0.00 | - | 1 | 1 | 52.26% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230120P00005000 | 2020-09-22 12:22PM EST | 5.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG230120P00008000 | 2021-06-16 11:10AM EST | 8.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 20 | 21 | 146.00% |
| SIG230120P00010000 | 2021-04-15 2:19PM EST | 10.00 | 0.80 | 0.20 | 1.10 | 0.00 | - | 1 | 5 | 121.48% |
| SIG230120P00013000 | 2021-05-25 11:37AM EST | 13.00 | 1.00 | 0.00 | 0.90 | 0.00 | - | 2 | 6 | 98.34% |
| SIG230120P00015000 | 2021-05-07 12:53PM EST | 15.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 28 | 100.44% |
| SIG230120P00017000 | 2021-04-08 1:18PM EST | 17.00 | 1.77 | 0.95 | 2.45 | 0.00 | - | 2 | 8 | 113.38% |
| SIG230120P00020000 | 2021-06-10 10:36AM EST | 20.00 | 1.78 | 0.75 | 1.95 | 0.00 | - | 12 | 41 | 96.00% |
| SIG230120P00022000 | 2021-06-14 8:43AM EST | 22.00 | 1.85 | 0.95 | 2.15 | 0.00 | - | 1 | 7 | 93.09% |
| SIG230120P00025000 | 2021-06-14 12:28PM EST | 25.00 | 2.40 | 1.30 | 2.40 | 0.00 | - | 2 | 18 | 88.82% |
| SIG230120P00027000 | 2021-06-16 1:21PM EST | 27.00 | 2.70 | 2.15 | 2.85 | 0.00 | - | 1 | 23 | 91.26% |
| SIG230120P00035000 | 2021-06-11 1:48PM EST | 35.00 | 4.60 | 3.90 | 4.60 | 0.00 | - | 2 | 18 | 87.00% |
| SIG230120P00040000 | 2021-06-15 8:56AM EST | 40.00 | 6.20 | 5.20 | 5.80 | 0.00 | - | 1 | 131 | 84.24% |
| SIG230120P00050000 | 2021-06-22 10:46AM EST | 50.00 | 9.00 | 8.60 | 9.20 | 0.00 | - | 2 | 32 | 81.51% |
| SIG230120P00055000 | 2021-06-15 11:02AM EST | 55.00 | 12.76 | 10.60 | 11.30 | 0.00 | - | 12 | 82 | 80.59% |
| SIG230120P00060000 | 2021-06-18 11:56AM EST | 60.00 | 14.30 | 12.80 | 13.50 | 0.00 | - | 1 | 29 | 79.60% |
| SIG230120P00065000 | 2021-06-14 12:28PM EST | 65.00 | 17.20 | 14.70 | 16.00 | 0.00 | - | 2 | 11 | 78.03% |
| SIG230120P00070000 | 2021-06-15 10:55AM EST | 70.00 | 21.00 | 18.00 | 18.90 | 0.00 | - | 1 | 10 | 79.13% |
| SIG230120P00075000 | 2021-06-16 11:38AM EST | 75.00 | 23.07 | 20.80 | 21.60 | 0.00 | - | 3 | 4 | 78.42% |
