Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517C00082000 | 2024-04-25 12:21PM EDT | 82.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00085000 | 2024-03-26 10:11AM EDT | 85.00 | 13.80 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 0.00% |
| SIG240517C00088000 | 2024-04-25 2:13PM EDT | 88.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00089000 | 2024-04-25 2:13PM EDT | 89.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00090000 | 2024-04-25 11:34AM EDT | 90.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240517C00092000 | 2024-04-22 10:08AM EDT | 92.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00093000 | 2024-04-25 10:38AM EDT | 93.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00094000 | 2024-04-24 2:02PM EDT | 94.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517C00095000 | 2024-04-25 2:17PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG240517C00096000 | 2024-04-26 1:40PM EDT | 96.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIG240517C00097000 | 2024-04-30 2:37PM EDT | 97.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240517C00098000 | 2024-04-26 10:12AM EDT | 98.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240517C00099000 | 2024-04-30 2:26PM EDT | 99.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| SIG240517C00100000 | 2024-04-30 3:53PM EDT | 100.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SIG240517C00101000 | 2024-04-25 11:05AM EDT | 101.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SIG240517C00102000 | 2024-04-30 9:40AM EDT | 102.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SIG240517C00103000 | 2024-04-30 11:40AM EDT | 103.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIG240517C00104000 | 2024-04-30 3:44PM EDT | 104.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIG240517C00105000 | 2024-04-30 3:31PM EDT | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SIG240517C00106000 | 2024-04-25 11:22AM EDT | 106.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIG240517C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SIG240517C00115000 | 2024-04-24 1:24PM EDT | 115.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIG240517C00120000 | 2024-04-30 11:01AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| SIG240517C00125000 | 2024-04-09 1:29PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SIG240517C00130000 | 2024-03-20 10:43AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517P00070000 | 2024-04-25 12:07PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG240517P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG240517P00080000 | 2024-04-29 11:43AM EDT | 80.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIG240517P00085000 | 2024-04-29 12:10PM EDT | 85.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| SIG240517P00090000 | 2024-04-29 3:54PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIG240517P00091000 | 2024-04-24 3:50PM EDT | 91.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIG240517P00092000 | 2024-04-25 9:38AM EDT | 92.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIG240517P00093000 | 2024-04-30 3:37PM EDT | 93.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SIG240517P00094000 | 2024-04-25 11:22AM EDT | 94.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SIG240517P00095000 | 2024-04-30 3:48PM EDT | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SIG240517P00096000 | 2024-04-29 12:27PM EDT | 96.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SIG240517P00097000 | 2024-04-30 11:22AM EDT | 97.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SIG240517P00098000 | 2024-04-25 1:42PM EDT | 98.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| SIG240517P00099000 | 2024-04-30 12:47PM EDT | 99.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SIG240517P00100000 | 2024-04-30 2:56PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| SIG240517P00101000 | 2024-04-26 10:27AM EDT | 101.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240517P00102000 | 2024-04-26 11:52AM EDT | 102.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG240517P00103000 | 2024-04-29 12:40PM EDT | 103.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240517P00105000 | 2024-04-26 10:36AM EDT | 105.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240517P00106000 | 2024-04-24 10:41AM EDT | 106.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240517P00110000 | 2024-04-04 2:48PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| SIG240517P00120000 | 2024-03-20 9:33AM EDT | 120.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.