Canada markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.43+0.31 (+1.00%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG201204C000150002020-11-16 2:07PM EST15.0012.2014.1018.900.00-11290.63%
SIG201204C000215002020-11-20 3:58PM EST21.508.208.4011.600.00-22161.72%
SIG201204C000220002020-11-20 3:29PM EST22.007.657.6011.400.00-33153.13%
SIG201204C000225002020-11-20 3:17PM EST22.507.107.2011.000.00-16173.05%
SIG201204C000230002020-10-28 12:26PM EST23.003.666.7010.600.00--10174.22%
SIG201204C000235002020-11-23 9:45AM EST23.507.006.309.900.00-11154.69%
SIG201204C000240002020-11-16 2:21PM EST24.003.895.909.600.00-13171.48%
SIG201204C000245002020-11-16 12:01AM EST24.502.705.709.000.00--1175.39%
SIG201204C000250002020-11-20 1:29PM EST25.005.006.407.100.00-230151.76%
SIG201204C000255002020-11-24 9:56AM EST25.506.655.007.300.00-22127.54%
SIG201204C000260002020-11-18 11:24AM EST26.004.005.507.100.00-45190.43%
SIG201204C000265002020-11-19 2:08PM EST26.503.574.006.900.00-1113144.92%
SIG201204C000270002020-11-25 2:46PM EST27.005.355.005.500.00-1455162.30%
SIG201204C000275002020-11-27 10:27AM EST27.504.703.306.30+0.28+6.33%57154.79%
SIG201204C000280002020-11-27 11:44AM EST28.004.523.405.70+1.02+29.14%824162.70%
SIG201204C000285002020-11-27 12:38PM EST28.503.802.904.40+0.80+26.67%99119.14%
SIG201204C000290002020-11-27 9:35AM EST29.003.902.704.20-0.40-9.30%411129.98%
SIG201204C000295002020-11-27 12:57PM EST29.502.262.604.70-1.02-31.10%13165.33%
SIG201204C000300002020-11-27 12:38PM EST30.002.952.803.50-0.35-10.61%3330150.88%
SIG201204C000305002020-11-25 9:35AM EST30.502.802.503.300.00-16152.15%
SIG201204C000310002020-11-27 12:29PM EST31.002.802.004.50-0.20-6.67%1125190.23%
SIG201204C000320002020-11-27 12:29PM EST32.002.251.702.70+0.09+4.17%1228152.73%
SIG201204C000330002020-11-27 12:00PM EST33.001.901.251.75+0.10+5.56%1228133.50%
SIG201204C000340002020-11-27 11:53AM EST34.001.551.352.70+1.55-57188.48%
SIG201204C000350002020-11-27 12:25PM EST35.001.000.851.25+0.05+5.26%1585143.36%
SIG201204C000400002020-11-27 12:47PM EST40.001.260.150.50+1.26-36-148.05%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG201204P000170002020-11-03 9:55AM EST17.000.610.002.150.00--1468.36%
SIG201204P000190002020-11-20 10:07AM EST19.000.100.001.100.00-1023324.22%
SIG201204P000195002020-11-16 12:01AM EST19.500.600.000.400.00--5240.63%
SIG201204P000200002020-11-13 9:37AM EST20.000.180.000.700.00-156263.28%
SIG201204P000205002020-11-16 12:01AM EST20.500.600.001.150.00--5289.06%
SIG201204P000210002020-11-23 2:47PM EST21.000.190.000.450.00-116215.23%
SIG201204P000215002020-11-16 12:01AM EST21.501.100.000.500.00--6210.16%
SIG201204P000220002020-11-24 12:12PM EST22.000.570.051.100.00-216252.34%
SIG201204P000230002020-11-27 11:18AM EST23.000.200.052.30-0.10-33.33%1019297.07%
SIG201204P000235002020-11-27 12:47PM EST23.500.240.100.30-0.12-33.33%1310160.94%
SIG201204P000240002020-11-17 12:20PM EST24.001.000.200.500.00-11176.17%
SIG201204P000245002020-11-25 3:43PM EST24.500.420.300.75+0.42--12188.67%
SIG201204P000250002020-11-27 12:13PM EST25.000.450.350.55-0.05-10.00%1428168.75%
SIG201204P000255002020-11-25 12:49PM EST25.500.550.350.600.00-1011161.13%
SIG201204P000260002020-11-27 11:44AM EST26.000.550.452.30+0.55-7104234.96%
SIG201204P000265002020-11-25 1:42PM EST26.500.700.402.200.00-1015215.43%
SIG201204P000270002020-11-27 10:12AM EST27.000.880.701.25+0.03+3.53%336175.59%
SIG201204P000275002020-11-27 12:42PM EST27.500.950.451.05+0.95-35144.53%
SIG201204P000280002020-11-25 11:16AM EST28.001.070.351.350.00-1117141.31%
SIG201204P000285002020-11-27 10:53AM EST28.501.230.101.30+1.23-130117.58%
SIG201204P000290002020-11-27 10:12AM EST29.001.451.101.70+1.45-723157.23%
SIG201204P000295002020-11-24 9:34AM EST29.501.750.151.85+1.75--1115.82%
SIG201204P000300002020-11-27 10:26AM EST30.001.751.402.10+1.75-16152.93%
SIG201204P000305002020-11-27 12:57PM EST30.501.901.402.15+1.90-617139.65%
SIG201204P000310002020-11-27 9:51AM EST31.002.001.904.80+2.00-113223.83%
SIG201204P000320002020-11-27 9:35AM EST32.002.802.555.00+2.80-10215.43%
SIG201204P000350002020-11-27 9:35AM EST35.004.804.405.00-2.73-36.25%11148.93%
SIG201204P000360002020-11-27 9:39AM EST36.006.003.806.70+6.00-10132.03%