SIG - Signet Jewelers Limited
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG191018C00009000 | 2019-09-05 11:59AM EDT | 9.00 | 4.60 | 6.20 | 7.30 | 0.00 | - | - | 0 | 356.25% |
| SIG191018C00010000 | 2019-10-07 2:19PM EDT | 10.00 | 7.70 | 5.20 | 5.60 | 0.00 | - | 50 | 61 | 0.00% |
| SIG191018C00011000 | 2019-10-15 3:43PM EDT | 11.00 | 4.75 | 4.20 | 4.60 | 0.00 | - | 5 | 75 | 0.00% |
| SIG191018C00011500 | 2019-10-04 9:39AM EDT | 11.50 | 4.10 | 3.70 | 4.10 | 0.00 | - | - | 2 | 0.00% |
| SIG191018C00012000 | 2019-10-15 12:47PM EDT | 12.00 | 4.00 | 3.20 | 3.50 | 0.00 | - | 10 | 200 | 0.00% |
| SIG191018C00013000 | 2019-10-04 2:10PM EDT | 13.00 | 3.30 | 2.30 | 2.50 | 0.00 | - | 1 | 308 | 0.00% |
| SIG191018C00013500 | 2019-10-04 12:32PM EDT | 13.50 | 2.70 | 1.85 | 2.05 | 0.00 | - | 4 | 4 | 0.00% |
| SIG191018C00014000 | 2019-10-16 12:03PM EDT | 14.00 | 1.65 | 1.40 | 1.55 | +0.67 | +68.37% | 20 | 289 | 0.00% |
| SIG191018C00014500 | 2019-10-15 9:42AM EDT | 14.50 | 0.50 | 0.95 | 1.05 | 0.00 | - | 12 | 10 | 0.00% |
| SIG191018C00015000 | 2019-10-16 3:42PM EDT | 15.00 | 0.90 | 0.55 | 0.65 | -0.10 | -10.00% | 103 | 678 | 0.00% |
| SIG191018C00015500 | 2019-10-16 2:43PM EDT | 15.50 | 0.41 | 0.30 | 0.40 | -0.34 | -45.33% | 1 | 74 | 58.59% |
| SIG191018C00016000 | 2019-10-16 3:55PM EDT | 16.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 44 | 1,111 | 56.25% |
| SIG191018C00016500 | 2019-10-16 3:40PM EDT | 16.50 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 37 | 3,439 | 67.97% |
| SIG191018C00017000 | 2019-10-16 12:03PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 3,358 | 70.31% |
| SIG191018C00017500 | 2019-10-14 3:47PM EDT | 17.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 84 | 266 | 104.69% |
| SIG191018C00018000 | 2019-10-16 12:12PM EDT | 18.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 2 | 680 | 149.22% |
| SIG191018C00018500 | 2019-10-11 3:23PM EDT | 18.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 95 | 181.25% |
| SIG191018C00019000 | 2019-10-11 3:27PM EDT | 19.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 13 | 814 | 201.56% |
| SIG191018C00019500 | 2019-10-11 11:26AM EDT | 19.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 18 | 31 | 207.81% |
| SIG191018C00020000 | 2019-10-08 10:03AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 22 | 806 | 225.78% |
| SIG191018C00020500 | 2019-10-08 10:15AM EDT | 20.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 242.19% |
| SIG191018C00021000 | 2019-10-04 11:39AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 298 | 225.00% |
| SIG191018C00022000 | 2019-10-07 3:50PM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 235 | 289.06% |
| SIG191018C00023000 | 2019-10-07 11:15AM EDT | 23.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 365 | 317.97% |
| SIG191018C00024000 | 2019-08-21 12:08PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SIG191018C00025000 | 2019-09-10 10:28AM EDT | 25.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 1,953 | 293.75% |
| SIG191018C00026000 | 2019-08-22 9:30AM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 346.88% |
| SIG191018C00027000 | 2019-09-09 1:36PM EDT | 27.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 16 | 115 | 393.75% |
| SIG191018C00028000 | 2019-08-12 12:20PM EDT | 28.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 25 | 622 | 415.63% |
| SIG191018C00029000 | 2019-07-08 1:13PM EDT | 29.00 | 0.33 | 0.05 | 0.15 | 0.00 | - | 1 | 131 | 456.25% |
| SIG191018C00030000 | 2019-10-14 3:27PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 40 | 321 | 476.56% |
| SIG191018C00031000 | 2019-07-08 11:18AM EDT | 31.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 471.88% |
| SIG191018C00032000 | 2019-06-19 12:00PM EDT | 32.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 7 | 41 | 551.56% |
| SIG191018C00033000 | 2019-07-23 9:33AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| SIG191018C00034000 | 2019-06-11 12:11PM EDT | 34.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 2 | 6 | 567.19% |
| SIG191018C00035000 | 2019-10-07 10:15AM EDT | 35.00 | 0.03 | 0.05 | 0.20 | 0.00 | - | 3 | 45 | 584.38% |
| SIG191018C00040000 | 2019-10-14 10:07AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 30 | 632.81% |
PutsforOctober 18, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG191018P00007000 | 2019-09-05 1:03PM EDT | 7.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 578.13% |
| SIG191018P00008000 | 2019-09-24 11:20AM EDT | 8.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 117 | 437.50% |
| SIG191018P00009000 | 2019-10-11 10:49AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 282 | 368.75% |
| SIG191018P00010000 | 2019-10-11 10:49AM EDT | 10.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 271 | 306.25% |
| SIG191018P00011000 | 2019-10-11 11:12AM EDT | 11.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 188 | 328.13% |
| SIG191018P00011500 | 2019-09-24 10:32AM EDT | 11.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 5 | 295.31% |
| SIG191018P00012000 | 2019-10-15 9:36AM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 423 | 245.31% |
| SIG191018P00012500 | 2019-09-26 9:43AM EDT | 12.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 3 | 231.25% |
| SIG191018P00013000 | 2019-10-16 12:12PM EDT | 13.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 20 | 340 | 168.75% |
| SIG191018P00013500 | 2019-10-15 10:08AM EDT | 13.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 11 | 170.31% |
| SIG191018P00014000 | 2019-10-15 9:47AM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 38 | 896 | 115.63% |
| SIG191018P00014500 | 2019-10-16 1:38PM EDT | 14.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 7 | 52 | 109.38% |
| SIG191018P00015000 | 2019-10-16 3:00PM EDT | 15.00 | 0.13 | 0.20 | 0.30 | -0.62 | -82.67% | 23 | 1,578 | 118.75% |
| SIG191018P00015500 | 2019-10-16 2:11PM EDT | 15.50 | 0.30 | 0.40 | 0.50 | 0.00 | - | 1 | 298 | 121.09% |
| SIG191018P00016000 | 2019-10-16 12:43PM EDT | 16.00 | 0.60 | 0.75 | 0.85 | +0.03 | +5.26% | 6 | 2,520 | 140.23% |
| SIG191018P00016500 | 2019-10-15 1:46PM EDT | 16.50 | 0.90 | 1.10 | 1.25 | +0.10 | +12.50% | 20 | 73 | 152.73% |
| SIG191018P00017000 | 2019-10-16 12:03PM EDT | 17.00 | 1.40 | 1.60 | 1.75 | +0.19 | +15.70% | 4 | 2,283 | 186.72% |
| SIG191018P00017500 | 2019-10-15 12:04PM EDT | 17.50 | 1.66 | 2.00 | 2.30 | 0.00 | - | 1 | 65 | 210.94% |
| SIG191018P00018000 | 2019-10-14 3:14PM EDT | 18.00 | 2.73 | 2.55 | 2.70 | +0.34 | +14.23% | 87 | 1,568 | 231.64% |
| SIG191018P00019000 | 2019-10-07 9:33AM EDT | 19.00 | 2.50 | 3.50 | 3.80 | 0.00 | - | 9 | 1,762 | 288.28% |
| SIG191018P00019500 | 2019-09-30 12:08AM EDT | 19.50 | 3.30 | 3.90 | 4.30 | 0.00 | - | - | 1 | 296.09% |
| SIG191018P00020000 | 2019-10-16 12:30PM EDT | 20.00 | 4.29 | 4.50 | 4.80 | -0.44 | -9.30% | 16 | 55 | 332.81% |
| SIG191018P00020500 | 2019-10-08 10:45AM EDT | 20.50 | 3.70 | 4.90 | 5.40 | 0.00 | - | - | 0 | 353.13% |
| SIG191018P00021000 | 2019-10-11 11:26AM EDT | 21.00 | 3.76 | 5.40 | 5.90 | 0.00 | - | 1 | 15 | 373.05% |
| SIG191018P00022000 | 2019-10-10 3:33PM EDT | 22.00 | 5.87 | 6.40 | 6.80 | 0.00 | - | 5 | 32 | 392.19% |
| SIG191018P00023000 | 2019-10-15 12:00PM EDT | 23.00 | 7.27 | 7.50 | 7.90 | 0.00 | - | 36 | 43 | 460.94% |
| SIG191018P00024000 | 2019-10-10 3:33PM EDT | 24.00 | 7.87 | 8.50 | 8.90 | 0.00 | - | 27 | 38 | 493.75% |
| SIG191018P00025000 | 2019-10-03 9:30AM EDT | 25.00 | 9.40 | 9.50 | 9.80 | 0.00 | - | 3 | 103 | 505.47% |
| SIG191018P00026000 | 2019-06-24 9:30AM EDT | 26.00 | 8.97 | 8.50 | 8.70 | 0.00 | - | 19 | 25 | 0.00% |
| SIG191018P00027000 | 2019-06-07 11:04AM EDT | 27.00 | 5.50 | 10.60 | 10.80 | 0.00 | - | 5 | 3 | 0.00% |
| SIG191018P00028000 | 2019-09-12 3:11PM EDT | 28.00 | 10.83 | 8.70 | 13.00 | 0.00 | - | 3 | 3 | 705.47% |
| SIG191018P00029000 | 2019-06-07 11:04AM EDT | 29.00 | 6.10 | 12.40 | 12.80 | 0.00 | - | 1 | 6 | 0.00% |
| SIG191018P00030000 | 2019-10-16 11:33AM EDT | 30.00 | 14.68 | 13.70 | 16.50 | +1.68 | +12.92% | 2 | 0 | 786.72% |
| SIG191018P00031000 | 2019-07-08 3:25PM EDT | 31.00 | 13.15 | 15.10 | 17.20 | 0.00 | - | 4 | 3 | 825.78% |
| SIG191018P00032000 | 2019-06-07 11:04AM EDT | 32.00 | 8.00 | 14.30 | 16.20 | 0.00 | - | 10 | 10 | 0.00% |
| SIG191018P00033000 | 2019-05-30 1:20PM EDT | 33.00 | 12.88 | 15.10 | 15.90 | 0.00 | - | 1 | 2 | 0.00% |
| SIG191018P00034000 | 2019-07-08 3:33PM EDT | 34.00 | 16.10 | 17.80 | 20.00 | 0.00 | - | 6 | 0 | 809.38% |
| SIG191018P00035000 | 2019-07-05 2:22PM EDT | 35.00 | 17.80 | 16.90 | 20.60 | 0.00 | - | 1 | 0 | 1,039.45% |
| SIG191018P00040000 | 2019-08-02 1:07PM EDT | 40.00 | 23.00 | 23.90 | 27.50 | 0.00 | - | 3 | 0 | 1,160.55% |