SIG - Signet Jewelers Limited
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG200605C00004000 | 2020-05-29 9:32AM EDT | 4.00 | 6.20 | 10.80 | 13.90 | 0.00 | - | 1 | 1 | 2,181.25% |
| SIG200605C00004500 | 2020-05-28 9:30AM EDT | 4.50 | 7.50 | 10.10 | 13.60 | 0.00 | - | - | 10 | 2,003.13% |
| SIG200605C00007500 | 2020-05-13 6:58PM EDT | 7.50 | 1.75 | 6.40 | 10.60 | 0.00 | - | 4 | 0 | 868.75% |
| SIG200605C00008000 | 2020-06-03 2:44PM EDT | 8.00 | 6.35 | 6.70 | 10.10 | 0.00 | - | 10 | 20 | 1,218.75% |
| SIG200605C00008500 | 2020-06-02 1:49PM EDT | 8.50 | 2.45 | 6.50 | 8.90 | 0.00 | - | 2 | 12 | 968.75% |
| SIG200605C00009000 | 2020-05-26 9:30AM EDT | 9.00 | 2.15 | 6.20 | 7.00 | 0.00 | - | 3 | 13 | 682.81% |
| SIG200605C00009500 | 2020-06-05 11:17AM EDT | 9.50 | 7.00 | 6.00 | 6.50 | +0.72 | +11.46% | 11 | 30 | 628.13% |
| SIG200605C00010000 | 2020-06-04 2:03PM EDT | 10.00 | 5.20 | 5.50 | 6.10 | 0.00 | - | 1 | 73 | 679.69% |
| SIG200605C00010500 | 2020-06-05 10:10AM EDT | 10.50 | 6.63 | 5.20 | 5.60 | +4.93 | +290.00% | 1 | 144 | 50.00% |
| SIG200605C00011000 | 2020-06-05 12:26PM EDT | 11.00 | 5.13 | 4.40 | 5.00 | +1.63 | +46.57% | 30 | 333 | 475.00% |
| SIG200605C00011500 | 2020-06-05 12:44PM EDT | 11.50 | 4.30 | 4.10 | 4.50 | +1.55 | +56.36% | 10 | 260 | 428.13% |
| SIG200605C00012000 | 2020-06-04 10:14AM EDT | 12.00 | 2.95 | 3.50 | 4.10 | 0.00 | - | 2 | 99 | 460.94% |
| SIG200605C00012500 | 2020-06-05 9:51AM EDT | 12.50 | 4.83 | 3.00 | 3.70 | +3.25 | +205.70% | 20 | 119 | 470.31% |
| SIG200605C00013000 | 2020-06-05 9:38AM EDT | 13.00 | 4.00 | 2.05 | 3.10 | +2.05 | +105.13% | 37 | 147 | 361.72% |
| SIG200605C00013500 | 2020-06-05 9:30AM EDT | 13.50 | 3.40 | 2.10 | 2.60 | +1.85 | +119.35% | 12 | 32 | 312.50% |
| SIG200605C00014500 | 2020-06-04 2:30PM EDT | 14.50 | 1.05 | 0.70 | 1.65 | 0.00 | - | 72 | 83 | 237.50% |
PutsforJune 5, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG200605P00003000 | 2020-05-26 9:30AM EDT | 3.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 1,731.25% |
| SIG200605P00004000 | 2020-06-03 9:34AM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| SIG200605P00004500 | 2020-06-03 9:32AM EDT | 4.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 1,318.75% |
| SIG200605P00005000 | 2020-06-03 9:37AM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 50.00% |
| SIG200605P00007000 | 2020-06-03 9:43AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 887.50% |
| SIG200605P00007500 | 2020-06-03 9:45AM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 38 | 50.00% |
| SIG200605P00008000 | 2020-06-03 9:46AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 49 | 759.38% |
| SIG200605P00008500 | 2020-06-03 12:10PM EDT | 8.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 34 | 28 | 650.00% |
| SIG200605P00009000 | 2020-06-02 11:09AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 50.00% |
| SIG200605P00009500 | 2020-06-01 1:33PM EDT | 9.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 64 | 77 | 590.63% |
| SIG200605P00010000 | 2020-06-05 12:50PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 51 | 202 | 443.75% |
| SIG200605P00010500 | 2020-06-03 2:11PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 246 | 400.00% |
| SIG200605P00011000 | 2020-06-05 10:49AM EDT | 11.00 | 0.03 | 0.00 | 0.15 | -0.02 | -40.00% | 2 | 98 | 446.88% |
| SIG200605P00011500 | 2020-06-03 9:44AM EDT | 11.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| SIG200605P00012000 | 2020-06-05 10:16AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | +0.09 | +150.00% | 1 | 103 | 287.50% |
| SIG200605P00015000 | 2020-06-05 10:32AM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 14 | 103 | 97.66% |
© 2020 Verizon Media. All rights reserved.