SIG - Signet Jewelers Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200605C000040002020-05-29 9:32AM EDT4.006.2010.8013.900.00-112,181.25%
SIG200605C000045002020-05-28 9:30AM EDT4.507.5010.1013.600.00--102,003.13%
SIG200605C000075002020-05-13 6:58PM EDT7.501.756.4010.600.00-40868.75%
SIG200605C000080002020-06-03 2:44PM EDT8.006.356.7010.100.00-10201,218.75%
SIG200605C000085002020-06-02 1:49PM EDT8.502.456.508.900.00-212968.75%
SIG200605C000090002020-05-26 9:30AM EDT9.002.156.207.000.00-313682.81%
SIG200605C000095002020-06-05 11:17AM EDT9.507.006.006.50+0.72+11.46%1130628.13%
SIG200605C000100002020-06-04 2:03PM EDT10.005.205.506.100.00-173679.69%
SIG200605C000105002020-06-05 10:10AM EDT10.506.635.205.60+4.93+290.00%114450.00%
SIG200605C000110002020-06-05 12:26PM EDT11.005.134.405.00+1.63+46.57%30333475.00%
SIG200605C000115002020-06-05 12:44PM EDT11.504.304.104.50+1.55+56.36%10260428.13%
SIG200605C000120002020-06-04 10:14AM EDT12.002.953.504.100.00-299460.94%
SIG200605C000125002020-06-05 9:51AM EDT12.504.833.003.70+3.25+205.70%20119470.31%
SIG200605C000130002020-06-05 9:38AM EDT13.004.002.053.10+2.05+105.13%37147361.72%
SIG200605C000135002020-06-05 9:30AM EDT13.503.402.102.60+1.85+119.35%1232312.50%
SIG200605C000145002020-06-04 2:30PM EDT14.501.050.701.650.00-7283237.50%
PutsforJune 5, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200605P000030002020-05-26 9:30AM EDT3.000.050.000.150.00--101,731.25%
SIG200605P000040002020-06-03 9:34AM EDT4.000.050.000.000.00-32250.00%
SIG200605P000045002020-06-03 9:32AM EDT4.500.050.000.150.00-151,318.75%
SIG200605P000050002020-06-03 9:37AM EDT5.000.050.000.000.00-8950.00%
SIG200605P000070002020-06-03 9:43AM EDT7.000.050.000.150.00-70887.50%
SIG200605P000075002020-06-03 9:45AM EDT7.500.050.000.000.00-173850.00%
SIG200605P000080002020-06-03 9:46AM EDT8.000.050.000.150.00-149759.38%
SIG200605P000085002020-06-03 12:10PM EDT8.500.030.000.100.00-3428650.00%
SIG200605P000090002020-06-02 11:09AM EDT9.000.050.000.000.00-111450.00%
SIG200605P000095002020-06-01 1:33PM EDT9.500.120.000.150.00-6477590.63%
SIG200605P000100002020-06-05 12:50PM EDT10.000.010.000.05-0.03-75.00%51202443.75%
SIG200605P000105002020-06-03 2:11PM EDT10.500.050.000.050.00-20246400.00%
SIG200605P000110002020-06-05 10:49AM EDT11.000.030.000.15-0.02-40.00%298446.88%
SIG200605P000115002020-06-03 9:44AM EDT11.500.250.000.000.00-11650.00%
SIG200605P000120002020-06-05 10:16AM EDT12.000.150.000.05+0.09+150.00%1103287.50%
SIG200605P000150002020-06-05 10:32AM EDT15.000.050.000.10-0.20-80.00%1410397.66%