SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG191018C000090002019-09-05 11:59AM EDT9.004.606.207.300.00--0356.25%
SIG191018C000100002019-10-07 2:19PM EDT10.007.705.205.600.00-50610.00%
SIG191018C000110002019-10-15 3:43PM EDT11.004.754.204.600.00-5750.00%
SIG191018C000115002019-10-04 9:39AM EDT11.504.103.704.100.00--20.00%
SIG191018C000120002019-10-15 12:47PM EDT12.004.003.203.500.00-102000.00%
SIG191018C000130002019-10-04 2:10PM EDT13.003.302.302.500.00-13080.00%
SIG191018C000135002019-10-04 12:32PM EDT13.502.701.852.050.00-440.00%
SIG191018C000140002019-10-16 12:03PM EDT14.001.651.401.55+0.67+68.37%202890.00%
SIG191018C000145002019-10-15 9:42AM EDT14.500.500.951.050.00-12100.00%
SIG191018C000150002019-10-16 3:42PM EDT15.000.900.550.65-0.10-10.00%1036780.00%
SIG191018C000155002019-10-16 2:43PM EDT15.500.410.300.40-0.34-45.33%17458.59%
SIG191018C000160002019-10-16 3:55PM EDT16.000.200.100.20-0.05-20.00%441,11156.25%
SIG191018C000165002019-10-16 3:40PM EDT16.500.100.050.10-0.10-50.00%373,43967.97%
SIG191018C000170002019-10-16 12:03PM EDT17.000.050.000.05-0.05-50.00%53,35870.31%
SIG191018C000175002019-10-14 3:47PM EDT17.500.060.000.100.00-84266104.69%
SIG191018C000180002019-10-16 12:12PM EDT18.000.100.000.20+0.05+100.00%2680149.22%
SIG191018C000185002019-10-11 3:23PM EDT18.500.200.050.200.00-695181.25%
SIG191018C000190002019-10-11 3:27PM EDT19.000.100.050.200.00-13814201.56%
SIG191018C000195002019-10-11 11:26AM EDT19.500.070.000.200.00-1831207.81%
SIG191018C000200002019-10-08 10:03AM EDT20.000.150.000.200.00-22806225.78%
SIG191018C000205002019-10-08 10:15AM EDT20.500.100.000.200.00-12242.19%
SIG191018C000210002019-10-04 11:39AM EDT21.000.010.000.100.00-10298225.00%
SIG191018C000220002019-10-07 3:50PM EDT22.000.050.000.200.00-11235289.06%
SIG191018C000230002019-10-07 11:15AM EDT23.000.050.000.200.00-10365317.97%
SIG191018C000240002019-08-21 12:08PM EDT24.000.050.000.000.00-6050.00%
SIG191018C000250002019-09-10 10:28AM EDT25.000.080.000.050.00-51,953293.75%
SIG191018C000260002019-08-22 9:30AM EDT26.000.050.000.100.00-10346.88%
SIG191018C000270002019-09-09 1:36PM EDT27.000.050.050.100.00-16115393.75%
SIG191018C000280002019-08-12 12:20PM EDT28.000.050.000.150.00-25622415.63%
SIG191018C000290002019-07-08 1:13PM EDT29.000.330.050.150.00-1131456.25%
SIG191018C000300002019-10-14 3:27PM EDT30.000.050.000.200.00-40321476.56%
SIG191018C000310002019-07-08 11:18AM EDT31.000.200.000.150.00-120471.88%
SIG191018C000320002019-06-19 12:00PM EDT32.000.200.100.200.00-741551.56%
SIG191018C000330002019-07-23 9:33AM EDT33.000.100.000.000.00-23650.00%
SIG191018C000340002019-06-11 12:11PM EDT34.000.300.050.200.00-26567.19%
SIG191018C000350002019-10-07 10:15AM EDT35.000.030.050.200.00-345584.38%
SIG191018C000400002019-10-14 10:07AM EDT40.000.050.000.200.00-1030632.81%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG191018P000070002019-09-05 1:03PM EDT7.000.040.000.100.00-30578.13%
SIG191018P000080002019-09-24 11:20AM EDT8.000.010.000.050.00-3117437.50%
SIG191018P000090002019-10-11 10:49AM EDT9.000.030.000.050.00-1282368.75%
SIG191018P000100002019-10-11 10:49AM EDT10.000.030.000.050.00-1271306.25%
SIG191018P000110002019-10-11 11:12AM EDT11.000.010.000.200.00-1188328.13%
SIG191018P000115002019-09-24 10:32AM EDT11.500.060.000.200.00--5295.31%
SIG191018P000120002019-10-15 9:36AM EDT12.000.010.000.150.00-3423245.31%
SIG191018P000125002019-09-26 9:43AM EDT12.500.060.000.200.00--3231.25%
SIG191018P000130002019-10-16 12:12PM EDT13.000.040.000.10-0.01-20.00%20340168.75%
SIG191018P000135002019-10-15 10:08AM EDT13.500.050.000.200.00-611170.31%
SIG191018P000140002019-10-15 9:47AM EDT14.000.050.000.100.00-38896115.63%
SIG191018P000145002019-10-16 1:38PM EDT14.500.050.050.15-0.05-50.00%752109.38%
SIG191018P000150002019-10-16 3:00PM EDT15.000.130.200.30-0.62-82.67%231,578118.75%
SIG191018P000155002019-10-16 2:11PM EDT15.500.300.400.500.00-1298121.09%
SIG191018P000160002019-10-16 12:43PM EDT16.000.600.750.85+0.03+5.26%62,520140.23%
SIG191018P000165002019-10-15 1:46PM EDT16.500.901.101.25+0.10+12.50%2073152.73%
SIG191018P000170002019-10-16 12:03PM EDT17.001.401.601.75+0.19+15.70%42,283186.72%
SIG191018P000175002019-10-15 12:04PM EDT17.501.662.002.300.00-165210.94%
SIG191018P000180002019-10-14 3:14PM EDT18.002.732.552.70+0.34+14.23%871,568231.64%
SIG191018P000190002019-10-07 9:33AM EDT19.002.503.503.800.00-91,762288.28%
SIG191018P000195002019-09-30 12:08AM EDT19.503.303.904.300.00--1296.09%
SIG191018P000200002019-10-16 12:30PM EDT20.004.294.504.80-0.44-9.30%1655332.81%
SIG191018P000205002019-10-08 10:45AM EDT20.503.704.905.400.00--0353.13%
SIG191018P000210002019-10-11 11:26AM EDT21.003.765.405.900.00-115373.05%
SIG191018P000220002019-10-10 3:33PM EDT22.005.876.406.800.00-532392.19%
SIG191018P000230002019-10-15 12:00PM EDT23.007.277.507.900.00-3643460.94%
SIG191018P000240002019-10-10 3:33PM EDT24.007.878.508.900.00-2738493.75%
SIG191018P000250002019-10-03 9:30AM EDT25.009.409.509.800.00-3103505.47%
SIG191018P000260002019-06-24 9:30AM EDT26.008.978.508.700.00-19250.00%
SIG191018P000270002019-06-07 11:04AM EDT27.005.5010.6010.800.00-530.00%
SIG191018P000280002019-09-12 3:11PM EDT28.0010.838.7013.000.00-33705.47%
SIG191018P000290002019-06-07 11:04AM EDT29.006.1012.4012.800.00-160.00%
SIG191018P000300002019-10-16 11:33AM EDT30.0014.6813.7016.50+1.68+12.92%20786.72%
SIG191018P000310002019-07-08 3:25PM EDT31.0013.1515.1017.200.00-43825.78%
SIG191018P000320002019-06-07 11:04AM EDT32.008.0014.3016.200.00-10100.00%
SIG191018P000330002019-05-30 1:20PM EDT33.0012.8815.1015.900.00-120.00%
SIG191018P000340002019-07-08 3:33PM EDT34.0016.1017.8020.000.00-60809.38%
SIG191018P000350002019-07-05 2:22PM EDT35.0017.8016.9020.600.00-101,039.45%
SIG191018P000400002019-08-02 1:07PM EDT40.0023.0023.9027.500.00-301,160.55%