Canada markets open in 4 hours 33 minutes

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
100.25+0.20 (+0.20%)
At close: 04:00PM EDT
100.30 +0.05 (+0.05%)
Pre-Market: 04:06AM EDT
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG240322C000900002024-03-15 2:02PM EDT90.0010.4010.4012.100.00--3108.98%
SIG240322C000920002024-02-16 12:10PM EDT92.0015.6010.0010.500.00-22127.15%
SIG240322C000930002024-03-13 11:26AM EDT93.008.507.4011.800.00--1128.76%
SIG240322C000940002024-03-18 10:40AM EDT94.009.008.709.30+1.10+13.92%510130.76%
SIG240322C000950002024-03-18 1:59PM EDT95.008.328.208.70+1.02+13.97%81106133.20%
SIG240322C000960002024-03-18 11:43AM EDT96.008.247.608.00+0.77+10.31%802132.18%
SIG240322C000970002024-03-15 2:31PM EDT97.006.286.807.300.00-215127.98%
SIG240322C000980002024-03-15 3:28PM EDT98.005.806.306.800.00--30129.35%
SIG240322C000990002024-03-18 3:53PM EDT99.005.905.806.10-0.05-0.84%2222127.54%
SIG240322C001000002024-03-18 3:30PM EDT100.005.425.305.60+0.12+2.26%15460127.39%
SIG240322C001010002024-03-18 11:47AM EDT101.005.504.805.20+0.89+19.31%239127.78%
SIG240322C001020002024-03-18 1:59PM EDT102.004.564.404.80+1.51+49.51%124128.66%
SIG240322C001030002024-03-18 10:44AM EDT103.004.404.004.40+0.50+12.82%536128.86%
SIG240322C001040002024-03-18 9:30AM EDT104.003.903.604.00+0.70+21.88%444128.42%
SIG240322C001050002024-03-18 3:55PM EDT105.003.403.203.60+0.05+1.49%164118127.25%
SIG240322C001060002024-03-18 2:11PM EDT106.003.082.953.30+0.22+7.69%615128.56%
SIG240322C001070002024-03-18 3:51PM EDT107.002.852.652.95-0.05-1.72%102366127.98%
SIG240322C001080002024-03-18 9:45AM EDT108.002.302.352.65+0.05+2.22%1189127.39%
SIG240322C001090002024-03-18 10:12AM EDT109.002.282.102.45+0.05+2.24%552128.22%
SIG240322C001100002024-03-18 3:30PM EDT110.001.971.902.15+0.19+10.67%3104127.78%
SIG240322C001110002024-03-18 11:29AM EDT111.002.001.701.95-3.70-64.91%24128.17%
SIG240322C001120002024-03-18 2:25PM EDT112.001.601.501.75+0.14+9.59%116128.03%
SIG240322C001130002024-03-15 3:27PM EDT113.001.371.301.550.00-127127.25%
SIG240322C001150002024-03-18 2:11PM EDT115.001.101.001.20-0.20-15.38%1907126.37%
SIG240322C001160002024-03-18 11:30AM EDT116.001.100.853.10+0.16+17.02%534162.21%
SIG240322C001170002024-03-12 3:59PM EDT117.000.820.750.950.00--274126.07%
SIG240322C001180002024-03-04 4:28PM EDT118.001.360.650.850.00-11126.17%
SIG240322C001200002024-03-18 2:23PM EDT120.000.550.500.650.00-52403126.07%
SIG240322C001210002024-03-18 2:33PM EDT121.000.500.402.60-0.08-13.79%520171.53%
SIG240322C001220002024-03-15 2:20PM EDT122.000.450.350.500.00--27125.20%
SIG240322C001240002024-03-18 10:43AM EDT124.000.35--+0.35---0.00%
SIG240322C001250002024-03-18 1:12PM EDT125.000.280.200.35-0.12-30.00%8054124.81%
SIG240322C001270002024-03-18 2:36PM EDT127.000.210.150.35-0.09-30.00%701129.49%
SIG240322C001280002024-03-15 11:33AM EDT128.000.250.050.750.00--10145.80%
SIG240322C001300002024-03-14 9:30AM EDT130.000.100.050.200.00-34124.02%
SIG240322C001340002024-03-18 9:48AM EDT134.000.05--+0.05---0.00%
SIG240322C001350002024-03-18 3:50PM EDT135.000.050.000.050.00-8670112.50%
SIG240322C001400002024-03-18 9:49AM EDT140.000.020.000.05-0.08-80.00%2171124.22%
SIG240322C001450002024-03-18 12:07PM EDT145.000.01--+0.01---0.00%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG240322P000550002024-03-18 2:22PM EDT55.000.17--+0.17---0.00%
SIG240322P000650002024-03-11 10:04AM EDT65.000.050.000.600.00-11233.59%
SIG240322P000700002024-03-14 10:57AM EDT70.000.050.000.050.00-56106137.50%
SIG240322P000710002024-03-15 1:41PM EDT71.000.05-0.050.00--77144.53%
SIG240322P000720002024-03-18 10:32AM EDT72.000.050.000.050.00-1102128.13%
SIG240322P000740002024-03-18 3:07PM EDT74.000.04--+0.04---0.00%
SIG240322P000750002024-03-18 3:49PM EDT75.000.050.000.10-0.10-66.67%4838124.22%
SIG240322P000780002024-03-18 2:58PM EDT78.000.150.051.25-0.15-50.00%142176.17%
SIG240322P000790002024-03-14 3:34PM EDT79.000.470.051.500.00-1010177.15%
SIG240322P000800002024-03-18 3:44PM EDT80.000.250.150.30-0.35-58.33%7624127.73%
SIG240322P000810002024-03-14 3:34PM EDT81.000.640.100.300.00--13119.14%
SIG240322P000820002024-03-18 2:31PM EDT82.000.300.100.45-0.21-41.18%168120.90%
SIG240322P000830002024-03-18 2:22PM EDT83.000.460.350.50-0.54-54.00%1021127.05%
SIG240322P000840002024-03-18 2:33PM EDT84.000.50--+0.50---0.00%
SIG240322P000850002024-03-18 3:07PM EDT85.000.600.550.70-0.30-33.33%517126.66%
SIG240322P000860002024-03-18 3:51PM EDT86.000.720.300.85-0.43-37.39%233117.19%
SIG240322P000870002024-03-18 3:51PM EDT87.000.900.851.05-0.40-30.77%245128.81%
SIG240322P000880002024-03-18 3:50PM EDT88.001.001.001.20-0.79-44.13%935127.88%
SIG240322P000890002024-03-18 10:54AM EDT89.001.351.151.40-0.45-25.00%27127.15%
SIG240322P000900002024-03-18 1:39PM EDT90.001.551.401.70-0.30-16.22%2082129.20%
SIG240322P000910002024-03-18 2:51PM EDT91.001.701.651.85-0.60-26.09%97127.73%
SIG240322P000920002024-03-18 3:45PM EDT92.001.951.902.85-1.25-39.06%757138.53%
SIG240322P000930002024-03-18 3:39PM EDT93.002.252.152.45-0.85-27.42%2151127.30%
SIG240322P000940002024-03-18 2:35PM EDT94.002.452.504.30-0.97-28.36%2848148.49%
SIG240322P000950002024-03-18 3:39PM EDT95.002.902.803.20-0.70-19.44%20225127.88%
SIG240322P000960002024-03-18 3:50PM EDT96.003.403.303.60-0.30-8.11%4958129.59%
SIG240322P000970002024-03-13 10:38AM EDT97.004.603.603.900.00--20126.71%
SIG240322P000980002024-03-18 3:50PM EDT98.004.304.004.40-0.90-17.31%350126.90%
SIG240322P000990002024-03-13 11:37AM EDT99.005.674.504.900.00-312127.54%
SIG240322P001000002024-03-18 2:27PM EDT100.004.955.005.40-1.50-23.26%4207127.44%
SIG240322P001010002024-03-18 12:39PM EDT101.005.305.505.90-1.80-25.35%1814126.61%
SIG240322P001020002024-03-14 11:27AM EDT102.008.006.006.400.00-424125.10%
SIG240322P001030002024-03-14 1:00PM EDT103.008.276.707.100.00--4127.69%
SIG240322P001040002024-03-15 2:54PM EDT104.008.427.307.600.00-116125.98%
SIG240322P001050002024-02-27 11:23AM EDT105.005.707.908.300.00-100100126.03%
SIG240322P001060002024-02-27 12:08PM EDT106.006.508.609.000.00-100100126.66%
SIG240322P001070002024-02-27 11:16AM EDT107.006.609.309.600.00-7474125.34%
SIG240322P001100002024-02-29 2:33PM EDT110.0011.7010.1013.700.00-153131.40%
SIG240322P001150002024-02-26 1:17PM EDT115.0012.3014.0017.800.00-1313128.32%