Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517C00080000 | 2024-05-02 12:07PM EDT | 80.00 | 17.70 | 14.50 | 17.30 | 0.00 | - | - | 1 | 96.00% |
| SIG240517C00082000 | 2024-05-03 3:46PM EDT | 82.00 | 11.90 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 63.87% |
| SIG240517C00085000 | 2024-03-26 10:11AM EDT | 85.00 | 13.80 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 60.35% |
| SIG240517C00088000 | 2024-04-25 2:13PM EDT | 88.00 | 11.40 | 8.70 | 10.10 | 0.00 | - | - | 1 | 60.94% |
| SIG240517C00089000 | 2024-04-25 2:13PM EDT | 89.00 | 10.50 | 7.80 | 10.00 | 0.00 | - | - | 1 | 71.44% |
| SIG240517C00090000 | 2024-04-25 11:34AM EDT | 90.00 | 5.80 | 5.10 | 7.50 | -2.66 | -31.44% | 5 | 169 | 53.91% |
| SIG240517C00091000 | 2024-05-03 3:00PM EDT | 91.00 | 4.90 | 4.40 | 6.40 | 0.00 | - | 5 | 5 | 45.36% |
| SIG240517C00092000 | 2024-05-08 1:31PM EDT | 92.00 | 3.50 | 3.50 | 5.50 | 0.00 | - | 5 | 329 | 42.92% |
| SIG240517C00093000 | 2024-05-03 2:43PM EDT | 93.00 | 3.90 | 4.30 | 4.70 | 0.00 | - | 11 | 10 | 42.29% |
| SIG240517C00094000 | 2024-05-10 11:56AM EDT | 94.00 | 2.90 | 3.60 | 3.90 | -0.30 | -9.37% | 15 | 14 | 40.53% |
| SIG240517C00095000 | 2024-05-10 2:32PM EDT | 95.00 | 2.40 | 2.90 | 3.20 | -0.17 | -6.61% | 108 | 390 | 39.80% |
| SIG240517C00096000 | 2024-05-10 3:42PM EDT | 96.00 | 2.35 | 2.30 | 2.50 | +0.15 | +6.82% | 18 | 21 | 37.77% |
| SIG240517C00097000 | 2024-05-10 3:19PM EDT | 97.00 | 1.52 | 1.75 | 1.95 | +0.27 | +21.60% | 13 | 35 | 37.26% |
| SIG240517C00098000 | 2024-05-10 2:51PM EDT | 98.00 | 1.01 | 1.30 | 1.50 | -0.14 | -12.17% | 1 | 343 | 37.11% |
| SIG240517C00099000 | 2024-05-10 3:12PM EDT | 99.00 | 0.75 | 0.95 | 1.15 | 0.00 | - | 1 | 137 | 37.45% |
| SIG240517C00100000 | 2024-05-10 3:34PM EDT | 100.00 | 0.60 | 0.70 | 0.85 | -0.07 | -10.45% | 3 | 492 | 37.35% |
| SIG240517C00101000 | 2024-05-10 3:04PM EDT | 101.00 | 0.42 | 0.45 | 0.65 | -0.43 | -50.59% | 32 | 18 | 38.18% |
| SIG240517C00102000 | 2024-05-10 11:31AM EDT | 102.00 | 0.25 | 0.30 | 0.45 | -0.67 | -72.83% | 15 | 169 | 37.74% |
| SIG240517C00103000 | 2024-05-06 9:49AM EDT | 103.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 7 | 10 | 39.01% |
| SIG240517C00104000 | 2024-05-09 2:39PM EDT | 104.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 41.31% |
| SIG240517C00105000 | 2024-05-09 3:48PM EDT | 105.00 | 0.17 | 0.10 | 0.90 | 0.00 | - | 15 | 1,604 | 52.49% |
| SIG240517C00106000 | 2024-04-25 11:22AM EDT | 106.00 | 0.94 | 0.05 | 1.40 | 0.00 | - | - | 195 | 63.82% |
| SIG240517C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 3 | 137 | 60.74% |
| SIG240517C00115000 | 2024-04-24 1:24PM EDT | 115.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 37 | 96.78% |
| SIG240517C00120000 | 2024-04-30 11:01AM EDT | 120.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 52 | 319 | 69.92% |
| SIG240517C00125000 | 2024-04-09 1:29PM EDT | 125.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 92.58% |
| SIG240517C00130000 | 2024-03-20 10:43AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517P00070000 | 2024-04-25 12:07PM EDT | 70.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 122.85% |
| SIG240517P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 14 | 131.06% |
| SIG240517P00080000 | 2024-05-10 9:36AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 96 | 73.05% |
| SIG240517P00085000 | 2024-05-09 3:48PM EDT | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 185 | 57.42% |
| SIG240517P00086000 | 2024-05-03 12:14PM EDT | 86.00 | 0.35 | 0.05 | 1.05 | 0.00 | - | 2 | 2 | 73.54% |
| SIG240517P00087000 | 2024-05-09 12:06PM EDT | 87.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 52.34% |
| SIG240517P00088000 | 2024-05-09 3:58PM EDT | 88.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 30 | 30 | 47.95% |
| SIG240517P00089000 | 2024-05-06 12:05PM EDT | 89.00 | 0.34 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 43.56% |
| SIG240517P00090000 | 2024-05-10 1:21PM EDT | 90.00 | 0.30 | 0.00 | 0.25 | -0.30 | -50.00% | 5 | 795 | 41.46% |
| SIG240517P00091000 | 2024-05-08 3:27PM EDT | 91.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | 2 | 31 | 38.77% |
| SIG240517P00092000 | 2024-05-10 3:34PM EDT | 92.00 | 0.45 | 0.30 | 0.40 | -0.50 | -52.63% | 4 | 11 | 37.26% |
| SIG240517P00093000 | 2024-05-10 12:40PM EDT | 93.00 | 0.90 | 0.45 | 0.60 | -0.80 | -47.06% | 16 | 37 | 37.50% |
| SIG240517P00094000 | 2024-05-10 11:18AM EDT | 94.00 | 1.00 | 0.65 | 0.80 | -0.13 | -11.50% | 2 | 153 | 36.28% |
| SIG240517P00095000 | 2024-05-10 2:17PM EDT | 95.00 | 1.55 | 0.95 | 1.10 | -1.16 | -42.80% | 12 | 294 | 35.94% |
| SIG240517P00096000 | 2024-05-09 2:56PM EDT | 96.00 | 2.16 | 1.30 | 1.50 | 0.00 | - | 58 | 152 | 36.04% |
| SIG240517P00097000 | 2024-05-09 3:55PM EDT | 97.00 | 2.45 | 1.75 | 1.95 | 0.00 | - | 1 | 168 | 35.55% |
| SIG240517P00098000 | 2024-05-08 11:03AM EDT | 98.00 | 3.55 | 2.30 | 2.50 | 0.00 | - | 2 | 21 | 35.40% |
| SIG240517P00099000 | 2024-05-07 11:09AM EDT | 99.00 | 2.51 | 2.95 | 3.20 | 0.00 | - | 1 | 67 | 36.62% |
| SIG240517P00100000 | 2024-05-08 11:03AM EDT | 100.00 | 5.00 | 3.60 | 4.00 | 0.00 | - | 4 | 403 | 38.67% |
| SIG240517P00101000 | 2024-04-26 10:27AM EDT | 101.00 | 3.50 | 4.20 | 4.80 | 0.00 | - | 2 | 133 | 39.70% |
| SIG240517P00102000 | 2024-05-08 9:30AM EDT | 102.00 | 6.60 | 5.20 | 6.00 | 0.00 | - | 1 | 7 | 49.76% |
| SIG240517P00103000 | 2024-04-29 12:40PM EDT | 103.00 | 3.97 | 5.60 | 6.60 | 0.00 | - | 1 | 124 | 44.09% |
| SIG240517P00105000 | 2024-05-03 11:44AM EDT | 105.00 | 10.16 | 7.40 | 8.60 | 0.00 | - | 2 | 384 | 52.83% |
| SIG240517P00106000 | 2024-04-24 10:41AM EDT | 106.00 | 8.00 | 7.40 | 9.50 | 0.00 | - | - | 1 | 53.42% |
| SIG240517P00110000 | 2024-04-04 2:48PM EDT | 110.00 | 6.80 | 13.50 | 17.50 | 0.00 | - | 59 | 81 | 124.93% |
| SIG240517P00120000 | 2024-03-20 9:33AM EDT | 120.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.