Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241018C00070000 | 2024-04-12 11:26AM EDT | 70.00 | 30.75 | 29.80 | 32.10 | 0.00 | - | 5 | 31 | 53.56% |
| SIG241018C00075000 | 2024-03-28 11:07AM EDT | 75.00 | 28.60 | 30.40 | 31.80 | 0.00 | - | 1 | 1 | 73.95% |
| SIG241018C00080000 | 2024-04-11 9:30AM EDT | 80.00 | 26.90 | 21.70 | 23.70 | 0.00 | - | - | 21 | 52.70% |
| SIG241018C00090000 | 2024-04-12 11:26AM EDT | 90.00 | 16.75 | 16.50 | 17.50 | 0.00 | - | 5 | 10 | 51.29% |
| SIG241018C00095000 | 2024-04-24 2:41PM EDT | 95.00 | 13.90 | 13.70 | 14.20 | 0.00 | - | 1 | 203 | 48.13% |
| SIG241018C00100000 | 2024-04-22 3:46PM EDT | 100.00 | 13.20 | 11.20 | 11.70 | 0.00 | - | 311 | 318 | 47.02% |
| SIG241018C00105000 | 2024-04-25 10:25AM EDT | 105.00 | 8.60 | 9.10 | 11.40 | 0.00 | - | 17 | 132 | 53.05% |
| SIG241018C00110000 | 2024-04-23 11:41AM EDT | 110.00 | 8.75 | 7.40 | 8.00 | 0.00 | - | 11 | 218 | 46.45% |
| SIG241018C00115000 | 2024-04-22 2:32PM EDT | 115.00 | 7.27 | 5.90 | 8.20 | 0.00 | - | 21 | 81 | 52.66% |
| SIG241018C00120000 | 2024-04-11 11:00AM EDT | 120.00 | 5.50 | 4.70 | 5.00 | 0.00 | - | 2 | 40 | 44.57% |
| SIG241018C00125000 | 2024-04-29 11:39AM EDT | 125.00 | 4.90 | 3.60 | 4.00 | 0.00 | - | 1 | 3 | 44.31% |
| SIG241018C00130000 | 2024-04-16 12:30PM EDT | 130.00 | 3.00 | 2.95 | 3.20 | 0.00 | - | 1 | 4 | 44.17% |
| SIG241018C00135000 | 2024-04-04 12:37PM EDT | 135.00 | 5.60 | 2.30 | 2.60 | 0.00 | - | 1 | 1 | 44.34% |
| SIG241018C00140000 | 2024-04-29 12:51PM EDT | 140.00 | 2.35 | 1.85 | 2.00 | 0.00 | - | 16 | 37 | 43.79% |
| SIG241018C00145000 | 2024-04-04 1:21PM EDT | 145.00 | 3.70 | 1.45 | 1.60 | 0.00 | - | 4 | 19 | 43.84% |
| SIG241018C00150000 | 2024-04-01 12:36PM EDT | 150.00 | 1.20 | 1.10 | 1.30 | -0.55 | -31.43% | 1 | 7 | 44.06% |
| SIG241018C00155000 | 2024-03-14 12:46PM EDT | 155.00 | 2.25 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 45.58% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG241018P00055000 | 2024-03-22 9:50AM EDT | 55.00 | 1.00 | 0.25 | 1.95 | 0.00 | - | 6 | 24 | 60.38% |
| SIG241018P00060000 | 2024-04-24 10:14AM EDT | 60.00 | 0.70 | 0.25 | 2.05 | 0.00 | - | 2 | 15 | 53.39% |
| SIG241018P00065000 | 2024-04-16 12:37PM EDT | 65.00 | 1.06 | 1.10 | 2.45 | -0.58 | -35.37% | 5 | 19 | 52.41% |
| SIG241018P00070000 | 2024-04-22 1:05PM EDT | 70.00 | 1.87 | 1.65 | 1.85 | 0.00 | - | 29 | 75 | 45.73% |
| SIG241018P00075000 | 2024-04-26 2:36PM EDT | 75.00 | 2.25 | 2.45 | 2.70 | 0.00 | - | 1 | 100 | 44.47% |
| SIG241018P00080000 | 2024-04-04 11:37AM EDT | 80.00 | 2.60 | 3.60 | 3.80 | 0.00 | - | 38 | 65 | 43.21% |
| SIG241018P00085000 | 2024-04-24 1:01PM EDT | 85.00 | 5.10 | 5.00 | 5.20 | 0.00 | - | 2 | 32 | 42.03% |
| SIG241018P00090000 | 2024-04-25 10:19AM EDT | 90.00 | 7.65 | 6.70 | 7.00 | 0.00 | - | 31 | 226 | 41.19% |
| SIG241018P00095000 | 2024-04-26 3:57PM EDT | 95.00 | 7.72 | 8.70 | 9.10 | 0.00 | - | 1 | 45 | 40.15% |
| SIG241018P00100000 | 2024-04-26 3:57PM EDT | 100.00 | 9.97 | 11.10 | 11.60 | 0.00 | - | 1 | 57 | 39.28% |
| SIG241018P00105000 | 2024-04-17 10:52AM EDT | 105.00 | 14.60 | 13.90 | 14.50 | 0.00 | - | 18 | 24 | 38.57% |
| SIG241018P00115000 | 2024-04-03 1:23PM EDT | 115.00 | 17.10 | 20.60 | 21.40 | 0.00 | - | 1 | 1 | 37.59% |
| SIG241018P00120000 | 2024-02-16 2:05PM EDT | 120.00 | 23.00 | 24.30 | 27.80 | 0.00 | - | 2 | 2 | 48.07% |
© 2024 Yahoo. All rights reserved.