Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG221216C00035000 | 2022-08-10 9:02AM EST | 35.00 | 29.70 | 31.50 | 32.90 | +5.40 | +22.22% | 3 | 0 | 0.00% |
| SIG221216C00050000 | 2022-08-09 9:17AM EST | 50.00 | 14.40 | 19.50 | 20.20 | 0.00 | - | 24 | 30 | 215.63% |
| SIG221216C00055000 | 2022-07-28 1:49PM EST | 55.00 | 12.30 | 16.10 | 16.70 | 0.00 | - | - | 4 | 225.29% |
| SIG221216C00060000 | 2022-08-10 9:53AM EST | 60.00 | 11.18 | 12.90 | 13.50 | +2.87 | +34.54% | 1 | 22 | 224.61% |
| SIG221216C00065000 | 2022-08-05 1:14PM EST | 65.00 | 8.70 | 10.30 | 10.90 | 0.00 | - | - | 68 | 227.10% |
| SIG221216C00070000 | 2022-08-05 2:21PM EST | 70.00 | 6.70 | 8.20 | 8.60 | 0.00 | - | - | 11 | 227.88% |
| SIG221216C00075000 | 2022-07-28 8:32AM EST | 75.00 | 4.00 | 6.30 | 6.80 | 0.00 | - | - | 1 | 227.15% |
| SIG221216C00080000 | 2022-08-04 8:30AM EST | 80.00 | 3.85 | 4.70 | 5.20 | 0.00 | - | - | 14 | 223.58% |
| SIG221216C00085000 | 2022-07-27 1:00PM EST | 85.00 | 2.00 | 3.60 | 4.00 | 0.00 | - | - | 3 | 223.63% |
| SIG221216C00090000 | 2022-08-10 1:40PM EST | 90.00 | 2.45 | 2.75 | 3.10 | +1.00 | +68.97% | - | 2 | 224.41% |
| SIG221216C00095000 | 2022-08-10 1:40PM EST | 95.00 | 1.85 | 2.05 | 2.35 | +1.85 | - | - | 48 | 223.54% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG221216P00030000 | 2022-07-20 9:42AM EST | 30.00 | 1.10 | 0.20 | 1.50 | 0.00 | - | - | 3 | 386.33% |
| SIG221216P00035000 | 2022-08-09 11:39AM EST | 35.00 | 1.36 | 0.85 | 1.00 | 0.00 | - | 4 | 4 | 330.27% |
| SIG221216P00040000 | 2022-08-09 11:39AM EST | 40.00 | 2.10 | 1.35 | 1.55 | 0.00 | - | 4 | 4 | 311.72% |
| SIG221216P00045000 | 2022-08-09 9:01AM EST | 45.00 | 3.40 | 2.20 | 2.35 | 0.00 | - | 49 | 50 | 300.10% |
| SIG221216P00050000 | 2022-08-11 11:23AM EST | 50.00 | 3.50 | 3.30 | 3.50 | -2.20 | -38.60% | 1 | 15 | 290.23% |
| SIG221216P00055000 | 2022-08-11 8:54AM EST | 55.00 | 4.60 | 4.70 | 5.10 | -1.97 | -29.98% | 1 | 20 | 282.76% |
| SIG221216P00060000 | 2022-08-11 9:14AM EST | 60.00 | 6.10 | 6.60 | 6.90 | -3.00 | -32.97% | 1 | 37 | 275.54% |
| SIG221216P00065000 | 2022-08-11 11:17AM EST | 65.00 | 9.20 | 8.80 | 9.30 | -3.90 | -29.77% | 1 | 23 | 270.95% |
| SIG221216P00070000 | 2022-08-11 10:35AM EST | 70.00 | 11.80 | 11.50 | 11.80 | +1.10 | +10.28% | 3 | 77 | 264.84% |
| SIG221216P00075000 | 2022-08-08 1:09PM EST | 75.00 | 13.50 | 14.30 | 15.10 | 0.00 | - | - | 4 | 261.52% |
| SIG221216P00080000 | 2022-08-09 8:33AM EST | 80.00 | 21.10 | 17.80 | 18.40 | 0.00 | - | 5 | 5 | 259.08% |
© 2022 Yahoo. All rights reserved.
