Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240119C00040000 | 2021-11-01 3:11PM EDT | 40.00 | 60.50 | 55.50 | 60.50 | 0.00 | - | 1 | 6 | 303.61% |
| SIG240119C00050000 | 2021-12-17 1:07PM EDT | 50.00 | 39.75 | 48.00 | 53.00 | 0.00 | - | 20 | 20 | 207.62% |
| SIG240119C00055000 | 2021-12-20 11:01AM EDT | 55.00 | 40.00 | 45.00 | 50.00 | 0.00 | - | 10 | 12 | 188.60% |
| SIG240119C00060000 | 2021-12-29 2:22PM EDT | 60.00 | 39.00 | 42.00 | 47.00 | 0.00 | - | 2 | 3 | 173.23% |
| SIG240119C00065000 | 2021-12-28 4:59PM EDT | 65.00 | 33.41 | 39.50 | 44.50 | 0.00 | - | 6 | 8 | 162.90% |
| SIG240119C00070000 | 2021-12-28 4:59PM EDT | 70.00 | 31.10 | 37.00 | 41.50 | 0.00 | - | 5 | 4 | 152.51% |
| SIG240119C00075000 | 2021-12-03 10:59AM EDT | 75.00 | 34.70 | 31.20 | 34.90 | 0.00 | - | 1 | 1 | 128.44% |
| SIG240119C00080000 | 2021-12-03 2:09PM EDT | 80.00 | 30.21 | 29.40 | 32.30 | 0.00 | - | 2 | 2 | 123.01% |
| SIG240119C00085000 | 2022-01-03 10:51AM EDT | 85.00 | 35.06 | 30.00 | 35.00 | 0.00 | - | 1 | 14 | 132.58% |
| SIG240119C00090000 | 2021-12-23 11:07AM EDT | 90.00 | 24.00 | 28.00 | 33.00 | 0.00 | - | 2 | 6 | 127.62% |
| SIG240119C00095000 | 2021-12-02 10:57AM EDT | 95.00 | 28.00 | 24.20 | 26.90 | 0.00 | - | 1 | 4 | 112.26% |
| SIG240119C00100000 | 2022-01-04 11:38AM EDT | 100.00 | 28.79 | 24.60 | 28.80 | 0.00 | - | 1 | 18 | 118.85% |
| SIG240119C00105000 | 2022-01-04 11:06AM EDT | 105.00 | 26.04 | 23.00 | 28.00 | 0.00 | - | 9 | 0 | 116.99% |
| SIG240119C00110000 | 2022-01-03 10:33AM EDT | 110.00 | 23.95 | 22.00 | 25.70 | 0.00 | - | 1 | 4 | 113.56% |
| SIG240119C00115000 | 2021-12-16 11:23AM EDT | 115.00 | 18.67 | 20.00 | 25.00 | 0.00 | - | 2 | 2 | 111.11% |
| SIG240119C00120000 | 2021-11-18 3:00PM EDT | 120.00 | 32.10 | 15.00 | 19.50 | 0.00 | - | - | 1 | 95.92% |
| SIG240119C00125000 | 2021-12-28 4:35PM EDT | 125.00 | 14.80 | 17.70 | 21.80 | 0.00 | - | 2 | 5 | 105.92% |
| SIG240119C00130000 | 2022-01-05 10:58AM EDT | 130.00 | 19.79 | 16.00 | 21.00 | -0.15 | -0.75% | 1 | 7 | 103.64% |
| SIG240119C00135000 | 2021-12-30 10:50AM EDT | 135.00 | 14.50 | 15.00 | 20.00 | 0.00 | - | 1 | 16 | 102.11% |
| SIG240119C00140000 | 2021-12-20 2:51PM EDT | 140.00 | 11.67 | 14.50 | 18.50 | 0.00 | - | 1 | 0 | 100.49% |
| SIG240119C00165000 | 2022-01-03 10:59AM EDT | 165.00 | 13.20 | 9.50 | 14.50 | 0.00 | - | 1 | 4 | 92.86% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240119P00040000 | 2022-01-03 10:53AM EDT | 40.00 | 5.60 | 3.70 | 7.50 | 0.00 | - | 1 | 19 | 53.96% |
| SIG240119P00045000 | 2021-12-23 10:46AM EDT | 45.00 | 7.50 | 5.20 | 9.40 | 0.00 | - | 1 | 8 | 51.89% |
| SIG240119P00050000 | 2021-12-02 10:41AM EDT | 50.00 | 9.13 | 8.10 | 11.10 | 0.00 | - | 3 | 5 | 51.34% |
| SIG240119P00055000 | 2022-01-03 1:46PM EDT | 55.00 | 10.05 | 8.20 | 13.00 | 0.00 | - | 2 | 4 | 53.78% |
| SIG240119P00060000 | 2022-01-04 4:51PM EDT | 60.00 | 12.45 | 10.60 | 14.90 | 0.00 | - | 2 | 21 | 49.90% |
| SIG240119P00065000 | 2021-12-31 12:34PM EDT | 65.00 | 15.72 | 12.20 | 17.00 | 0.00 | - | 1 | 3 | 46.21% |
| SIG240119P00070000 | 2021-12-17 1:30PM EDT | 70.00 | 20.05 | 14.90 | 19.30 | 0.00 | - | 1 | 2 | 42.59% |
| SIG240119P00075000 | 2021-12-30 4:17PM EDT | 75.00 | 20.50 | 17.10 | 22.00 | 0.00 | - | 1 | 5 | 39.55% |
| SIG240119P00080000 | 2021-12-30 2:41PM EDT | 80.00 | 23.20 | 19.80 | 24.40 | 0.00 | - | 2 | 4 | 34.58% |
| SIG240119P00085000 | 2021-12-15 1:31PM EDT | 85.00 | 29.02 | 22.70 | 27.40 | 0.00 | - | 1 | 5 | 30.30% |
| SIG240119P00090000 | 2021-12-03 11:41AM EDT | 90.00 | 30.50 | 27.80 | 32.20 | 0.00 | - | 2 | 2 | 32.22% |
| SIG240119P00100000 | 2021-12-03 11:43AM EDT | 100.00 | 37.00 | 34.40 | 37.20 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240119P00105000 | 2021-11-18 10:51AM EDT | 105.00 | 32.95 | 39.50 | 44.00 | 0.00 | - | 2 | 6 | 0.00% |
| SIG240119P00110000 | 2021-11-05 11:37AM EDT | 110.00 | 36.00 | 43.00 | 47.90 | 0.00 | - | 4 | 0 | 0.00% |
| SIG240119P00120000 | 2021-11-08 2:23PM EDT | 120.00 | 43.50 | 49.80 | 54.40 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
