Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621C00050000 | 2023-08-15 2:25PM EDT | 50.00 | 33.20 | 30.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00055000 | 2023-06-30 1:48PM EDT | 55.00 | 18.30 | 29.20 | 31.10 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240621C00060000 | 2024-04-24 11:03AM EDT | 60.00 | 39.30 | 37.00 | 40.20 | 0.00 | - | 20 | 10 | 82.13% |
| SIG240621C00065000 | 2024-04-08 1:28PM EDT | 65.00 | 40.00 | 31.60 | 35.10 | 0.00 | - | 10 | 85 | 62.89% |
| SIG240621C00070000 | 2024-04-04 11:15AM EDT | 70.00 | 37.98 | 27.40 | 30.50 | 0.00 | - | 1 | 68 | 67.63% |
| SIG240621C00075000 | 2024-03-28 11:16AM EDT | 75.00 | 25.70 | 26.00 | 29.60 | 0.00 | - | 1 | 139 | 102.66% |
| SIG240621C00080000 | 2024-04-24 11:05AM EDT | 80.00 | 20.50 | 19.30 | 19.90 | 0.00 | - | 1 | 61 | 54.76% |
| SIG240621C00085000 | 2024-04-30 3:58PM EDT | 85.00 | 15.50 | 14.50 | 17.00 | 0.00 | - | 1 | 206 | 54.63% |
| SIG240621C00090000 | 2024-04-29 10:42AM EDT | 90.00 | 14.53 | 10.00 | 12.10 | 0.00 | - | 5 | 218 | 52.39% |
| SIG240621C00095000 | 2024-04-30 3:17PM EDT | 95.00 | 8.80 | 8.50 | 8.80 | -2.10 | -19.27% | 15 | 110 | 49.50% |
| SIG240621C00100000 | 2024-04-30 2:55PM EDT | 100.00 | 6.30 | 5.90 | 6.20 | -1.57 | -19.95% | 4 | 173 | 47.96% |
| SIG240621C00105000 | 2024-04-29 3:07PM EDT | 105.00 | 5.36 | 4.00 | 4.30 | 0.00 | - | 41 | 517 | 47.56% |
| SIG240621C00110000 | 2024-04-29 2:24PM EDT | 110.00 | 3.77 | 2.65 | 2.90 | -0.03 | -0.79% | 1 | 258 | 47.33% |
| SIG240621C00115000 | 2024-04-25 12:34PM EDT | 115.00 | 1.86 | 1.70 | 1.85 | 0.00 | - | 2 | 162 | 46.66% |
| SIG240621C00120000 | 2024-04-26 3:08PM EDT | 120.00 | 1.70 | 1.05 | 1.20 | 0.00 | - | 206 | 174 | 46.80% |
| SIG240621C00125000 | 2024-04-19 11:45AM EDT | 125.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 80 | 46.73% |
| SIG240621C00130000 | 2024-04-04 2:37PM EDT | 130.00 | 2.45 | 0.40 | 0.45 | 0.00 | - | 28 | 45 | 46.48% |
| SIG240621C00135000 | 2024-04-04 9:58AM EDT | 135.00 | 1.80 | 0.10 | 0.30 | 0.00 | - | 5 | 3 | 47.36% |
| SIG240621C00140000 | 2024-03-20 10:05AM EDT | 140.00 | 0.79 | 0.05 | 1.55 | 0.00 | - | 6 | 71 | 62.74% |
| SIG240621C00145000 | 2024-01-12 4:57PM EDT | 145.00 | 1.20 | 1.60 | 1.95 | 0.00 | - | - | 2 | 81.74% |
| SIG240621C00150000 | 2024-01-25 11:12AM EDT | 150.00 | 1.00 | 1.65 | 2.00 | 0.00 | - | 4 | 6 | 87.13% |
| SIG240621C00155000 | 2024-03-21 2:08PM EDT | 155.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 2 | 16 | 74.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621P00030000 | 2024-03-19 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 136.33% |
| SIG240621P00035000 | 2024-04-08 3:43PM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 162.89% |
| SIG240621P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 144.63% |
| SIG240621P00045000 | 2024-04-03 3:49PM EDT | 45.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 126.66% |
| SIG240621P00050000 | 2024-04-08 9:30AM EDT | 50.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 74 | 111.52% |
| SIG240621P00055000 | 2024-03-22 3:16PM EDT | 55.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 7 | 306 | 99.37% |
| SIG240621P00060000 | 2024-02-27 12:07PM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 75.49% |
| SIG240621P00065000 | 2024-04-08 11:35AM EDT | 65.00 | 0.22 | 0.10 | 1.45 | 0.00 | - | 4 | 219 | 75.98% |
| SIG240621P00070000 | 2024-04-08 1:31PM EDT | 70.00 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 97 | 54.15% |
| SIG240621P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 1.12 | 0.50 | 0.65 | 0.00 | - | 6 | 333 | 50.15% |
| SIG240621P00080000 | 2024-04-25 12:46PM EDT | 80.00 | 1.25 | 0.95 | 1.10 | 0.00 | - | 7 | 263 | 48.68% |
| SIG240621P00085000 | 2024-04-29 3:52PM EDT | 85.00 | 1.25 | 1.80 | 1.90 | 0.00 | - | 8 | 255 | 46.70% |
| SIG240621P00090000 | 2024-04-30 3:20PM EDT | 90.00 | 3.20 | 3.00 | 3.20 | +0.95 | +42.22% | 342 | 1,355 | 45.53% |
| SIG240621P00095000 | 2024-04-30 3:01PM EDT | 95.00 | 4.77 | 4.80 | 5.00 | +1.07 | +28.92% | 4 | 457 | 44.10% |
| SIG240621P00100000 | 2024-04-30 2:17PM EDT | 100.00 | 6.70 | 7.20 | 7.50 | -1.28 | -16.04% | 12 | 459 | 43.43% |
| SIG240621P00105000 | 2024-04-30 1:51PM EDT | 105.00 | 9.50 | 10.20 | 10.60 | +0.10 | +1.06% | 85 | 81 | 42.80% |
| SIG240621P00110000 | 2024-04-18 3:21PM EDT | 110.00 | 17.31 | 12.50 | 14.30 | 0.00 | - | 2 | 67 | 42.73% |
| SIG240621P00115000 | 2024-04-05 12:22PM EDT | 115.00 | 13.50 | 17.40 | 20.20 | 0.00 | - | 8 | 10 | 58.68% |
| SIG240621P00120000 | 2024-04-03 9:31AM EDT | 120.00 | 19.90 | 21.70 | 22.90 | 0.00 | - | 2 | 3 | 43.46% |
| SIG240621P00130000 | 2024-03-25 10:47AM EDT | 130.00 | 35.85 | 29.20 | 32.40 | 0.00 | - | 2 | 2 | 46.09% |
© 2024 Yahoo. All rights reserved.