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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG230120C000030002021-11-10 7:46AM EDT3.0049.5082.8086.300.00-110.00%
SIG230120C000050002021-11-10 7:46AM EDT5.0036.3878.9082.700.00--10.00%
SIG230120C000080002021-11-10 7:46AM EDT8.0031.5078.3081.200.00-480.00%
SIG230120C000100002021-11-10 7:46AM EDT10.0051.5076.4079.300.00-210.00%
SIG230120C000130002021-11-10 7:46AM EDT13.0059.9271.4074.100.00-210.00%
SIG230120C000150002021-11-10 7:46AM EDT15.0061.6071.0075.100.00-430.00%
SIG230120C000170002021-12-21 10:39AM EDT17.0067.8073.6078.400.00-140.00%
SIG230120C000200002021-11-10 7:46AM EDT20.0042.5066.3069.800.00-1510.00%
SIG230120C000220002021-11-10 7:46AM EDT22.0044.4664.7067.800.00-14140.00%
SIG230120C000250002021-11-26 12:22PM EDT25.0074.0657.0062.000.00-250.00%
SIG230120C000270002021-11-10 7:46AM EDT27.0037.2757.4061.500.00-110.00%
SIG230120C000300002021-12-23 11:36AM EDT30.0055.0061.5066.000.00-5720.00%
SIG230120C000350002021-12-28 1:08PM EDT35.0050.7057.0062.000.00-10360.00%
SIG230120C000400002022-01-03 4:05PM EDT40.0055.3053.3056.800.00-1210.00%
SIG230120C000450002021-12-17 1:07PM EDT45.0039.6049.5053.000.00-2038444.43%
SIG230120C000500002022-01-05 3:39PM EDT50.0048.5946.3049.20+9.51+24.33%1068368.41%
SIG230120C000550002021-11-29 1:41PM EDT55.0053.8036.8038.500.00-359248.61%
SIG230120C000600002021-12-23 11:57AM EDT60.0033.9038.7042.200.00-639282.86%
SIG230120C000650002021-12-03 1:24PM EDT65.0033.0030.7034.900.00-218220.81%
SIG230120C000700002022-01-03 10:42AM EDT70.0036.5032.6035.400.00-2322236.08%
SIG230120C000750002021-11-10 7:46AM EDT75.0027.6024.8026.800.00-111183.08%
SIG230120C000800002021-12-28 1:59PM EDT80.0022.9026.4029.700.00-148203.11%
SIG230120C000850002021-12-28 12:17PM EDT85.0020.3124.4027.300.00-212193.42%
SIG230120C000900002022-01-04 12:00PM EDT90.0025.0022.5024.700.00-2158183.76%
SIG230120C000950002021-12-15 4:06PM EDT95.0017.0020.8022.500.00-216176.15%
SIG230120C001000002022-01-03 1:50PM EDT100.0020.9118.1021.200.00-3262168.32%
SIG230120C001050002021-11-10 1:58PM EDT105.0023.5614.6016.600.00--2148.89%
SIG230120C001100002021-12-30 11:35AM EDT110.0014.2516.0017.500.00-196158.83%
SIG230120C001150002021-12-16 4:13PM EDT115.0010.2614.7016.000.00-14154.16%
SIG230120C001200002022-01-03 11:03AM EDT120.0016.3512.2015.100.00-1257147.64%
SIG230120C001250002021-12-13 1:11AM EDT125.0010.1312.3013.700.00--1146.85%
SIG230120C001300002021-12-31 2:42PM EDT130.009.4011.1012.300.00-19142.19%
SIG230120C001350002021-12-16 12:24PM EDT135.007.119.8011.300.00-17138.15%
SIG230120C001400002021-12-20 1:27PM EDT140.005.329.2010.400.00-29136.21%
SIG230120C001500002021-12-17 1:30PM EDT150.005.307.309.000.00-11130.82%
SIG230120C001550002021-11-18 3:10PM EDT155.0014.004.306.800.00-55116.14%
SIG230120C001650002022-01-03 1:50PM EDT165.006.375.906.900.00-98108125.67%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG230120P000050002021-11-10 7:46AM EDT5.000.650.000.650.00-33169.92%
SIG230120P000080002021-11-10 7:46AM EDT8.000.300.000.650.00-2021134.38%
SIG230120P000100002021-11-10 7:46AM EDT10.000.800.000.700.00-15120.22%
SIG230120P000130002021-11-10 7:46AM EDT13.001.000.103.200.00-26148.83%
SIG230120P000150002021-11-17 11:54AM EDT15.000.500.004.000.00-1025142.97%
SIG230120P000170002021-10-21 3:57PM EDT17.000.530.001.950.00-26105.37%
SIG230120P000200002021-11-10 7:46AM EDT20.001.250.053.700.00-142111.18%
SIG230120P000220002021-11-10 7:46AM EDT22.001.500.201.500.00-1781.25%
SIG230120P000250002021-11-10 7:46AM EDT25.002.650.501.800.00-23077.30%
SIG230120P000270002021-11-04 2:01PM EDT27.001.200.005.000.00-12791.26%
SIG230120P000300002022-01-05 2:02PM EDT30.001.790.002.40+0.11+6.55%11862.89%
SIG230120P000350002022-01-05 4:37PM EDT35.002.051.702.40-0.30-12.77%232560.01%
SIG230120P000400002021-12-29 4:09PM EDT40.003.362.603.300.00-140055.01%
SIG230120P000450002021-12-30 3:09PM EDT45.004.243.404.400.00-12652.33%
SIG230120P000500002022-01-03 11:16AM EDT50.005.154.505.600.00-24145.80%
SIG230120P000550002022-01-03 11:10AM EDT55.006.005.407.200.00-18439.84%
SIG230120P000600002022-01-04 2:38PM EDT60.007.007.008.200.00-45627.72%
SIG230120P000650002022-01-03 1:35PM EDT65.009.108.509.500.00-4670.00%
SIG230120P000700002022-01-04 10:35AM EDT70.0010.5510.7012.900.00-1250.00%
SIG230120P000750002022-01-04 12:22PM EDT75.0012.9513.1014.000.00-1160.00%
SIG230120P000800002022-01-04 1:02PM EDT80.0015.1714.3016.900.00-170.00%
SIG230120P000850002021-12-20 1:49PM EDT85.0024.3516.5019.900.00--10.00%
SIG230120P000900002022-01-04 1:02PM EDT90.0020.1819.8021.700.00-250.00%
SIG230120P000950002021-11-30 3:42PM EDT95.0023.1025.9027.000.00-470.00%
SIG230120P001000002022-01-05 4:33PM EDT100.0027.0026.3027.80+1.01+3.89%3120.00%
SIG230120P001050002021-11-03 3:55PM EDT105.0027.0034.6037.900.00-220.00%
SIG230120P001100002021-11-18 2:46PM EDT110.0027.5037.2040.200.00-130.00%
SIG230120P001150002021-11-12 12:41PM EDT115.0032.5541.5046.400.00-130.00%
SIG230120P001200002021-11-01 2:08PM EDT120.0039.2039.6043.800.00-400.00%
SIG230120P001250002021-11-26 12:40PM EDT125.0042.2448.5052.600.00-200.00%