Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 16.67 | 16.80 | 19.40 | 0.00 | - | - | 2 | 102.73% |
| SIG240503C00081000 | 2024-04-17 12:18PM EDT | 81.00 | 16.50 | 15.90 | 17.80 | 0.00 | - | - | 0 | 152.64% |
| SIG240503C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 10.30 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 184.08% |
| SIG240503C00091000 | 2024-04-02 2:03PM EDT | 91.00 | 5.84 | 6.30 | 7.50 | 0.00 | - | 2 | 2 | 67.58% |
| SIG240503C00093000 | 2024-04-30 12:29PM EDT | 93.00 | 7.10 | 4.90 | 7.30 | +1.30 | +22.41% | 3,730 | 2 | 74.22% |
| SIG240503C00094000 | 2024-04-22 10:14AM EDT | 94.00 | 5.00 | 3.70 | 6.60 | 0.00 | - | 4 | 4 | 67.33% |
| SIG240503C00095000 | 2024-04-30 2:56PM EDT | 95.00 | 3.90 | 3.20 | 4.80 | +0.70 | +21.88% | 3 | 26 | 54.30% |
| SIG240503C00096000 | 2024-04-24 3:42PM EDT | 96.00 | 3.33 | 2.75 | 3.10 | 0.00 | - | 9 | 6 | 48.05% |
| SIG240503C00097000 | 2024-04-25 3:41PM EDT | 97.00 | 3.80 | 2.20 | 2.40 | 0.00 | - | 5 | 13 | 45.75% |
| SIG240503C00098000 | 2024-04-30 3:24PM EDT | 98.00 | 1.58 | 1.50 | 1.75 | -2.92 | -64.89% | 46 | 5 | 42.87% |
| SIG240503C00099000 | 2024-04-30 3:24PM EDT | 99.00 | 1.12 | 1.10 | 1.25 | -1.43 | -56.08% | 42 | 14 | 41.50% |
| SIG240503C00100000 | 2024-04-30 3:31PM EDT | 100.00 | 0.80 | 0.75 | 0.90 | -1.85 | -69.81% | 10 | 31 | 41.65% |
| SIG240503C00101000 | 2024-04-26 12:48PM EDT | 101.00 | 1.90 | 0.45 | 0.60 | 0.00 | - | 6 | 51 | 40.82% |
| SIG240503C00102000 | 2024-04-30 11:22AM EDT | 102.00 | 0.77 | 0.25 | 0.40 | -0.83 | -51.88% | 2 | 7 | 40.82% |
| SIG240503C00103000 | 2024-04-29 12:06PM EDT | 103.00 | 1.25 | 0.15 | 0.30 | 0.00 | - | 9 | 29 | 42.77% |
| SIG240503C00104000 | 2024-04-26 2:15PM EDT | 104.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 2 | 8 | 43.16% |
| SIG240503C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 44.92% |
| SIG240503C00106000 | 2024-04-26 3:39PM EDT | 106.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 45.51% |
| SIG240503C00107000 | 2024-04-26 12:04PM EDT | 107.00 | 0.28 | 0.00 | 0.60 | 0.00 | - | 15 | 15 | 63.77% |
| SIG240503C00108000 | 2024-04-22 3:24PM EDT | 108.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 77.78% |
| SIG240503C00109000 | 2024-04-04 1:42PM EDT | 109.00 | 3.80 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 109.42% |
| SIG240503C00110000 | 2024-04-04 9:50AM EDT | 110.00 | 3.74 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 97.27% |
| SIG240503C00111000 | 2024-04-04 2:22PM EDT | 111.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 102.34% |
| SIG240503C00115000 | 2024-04-04 9:50AM EDT | 115.00 | 2.04 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 139.70% |
| SIG240503C00117000 | 2024-04-04 12:28PM EDT | 117.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 149.51% |
| SIG240503C00118000 | 2024-04-04 12:28PM EDT | 118.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 154.30% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503P00075000 | 2024-03-22 12:08PM EDT | 75.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 163.87% |
| SIG240503P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 174.02% |
| SIG240503P00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 166.31% |
| SIG240503P00083000 | 2024-04-04 11:22AM EDT | 83.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 150.98% |
| SIG240503P00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 135.64% |
| SIG240503P00087000 | 2024-03-27 2:49PM EDT | 87.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 78.52% |
| SIG240503P00088000 | 2024-04-22 1:17PM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 112.65% |
| SIG240503P00089000 | 2024-04-29 12:10PM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 104.88% |
| SIG240503P00090000 | 2024-04-29 10:16AM EDT | 90.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 65.14% |
| SIG240503P00091000 | 2024-04-24 2:38PM EDT | 91.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 8 | 74.51% |
| SIG240503P00092000 | 2024-04-22 10:19AM EDT | 92.00 | 0.65 | 0.05 | 0.15 | 0.00 | - | - | 221 | 42.58% |
| SIG240503P00093000 | 2024-04-25 3:55PM EDT | 93.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 13 | 24 | 58.89% |
| SIG240503P00094000 | 2024-04-29 10:35AM EDT | 94.00 | 0.12 | 0.15 | 0.40 | 0.00 | - | 2 | 12 | 42.38% |
| SIG240503P00095000 | 2024-04-29 11:21AM EDT | 95.00 | 0.15 | 0.30 | 0.55 | 0.00 | - | 15 | 17 | 40.33% |
| SIG240503P00096000 | 2024-04-29 3:34PM EDT | 96.00 | 0.21 | 0.60 | 0.80 | 0.00 | - | 1 | 20 | 39.55% |
| SIG240503P00097000 | 2024-04-30 2:55PM EDT | 97.00 | 0.80 | 0.95 | 1.05 | +0.30 | +60.00% | 2 | 27 | 36.67% |
| SIG240503P00098000 | 2024-04-30 3:30PM EDT | 98.00 | 1.43 | 1.30 | 1.55 | +0.88 | +160.00% | 3 | 34 | 37.74% |
| SIG240503P00099000 | 2024-04-30 10:04AM EDT | 99.00 | 1.35 | 1.80 | 2.00 | +0.45 | +50.00% | 30 | 50 | 34.96% |
| SIG240503P00100000 | 2024-04-30 1:28PM EDT | 100.00 | 1.70 | 2.45 | 2.65 | +0.61 | +55.96% | 2 | 25 | 34.47% |
| SIG240503P00101000 | 2024-04-30 2:37PM EDT | 101.00 | 2.50 | 3.10 | 3.40 | +0.65 | +35.14% | 5 | 66 | 34.03% |
| SIG240503P00102000 | 2024-04-29 2:00PM EDT | 102.00 | 2.08 | 3.90 | 4.30 | 0.00 | - | 100 | 33 | 36.52% |
| SIG240503P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 3.17 | 4.80 | 5.40 | 0.00 | - | 1 | 1 | 46.58% |
| SIG240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 7.30 | 5.50 | 7.50 | 0.00 | - | 89 | 123 | 62.21% |
| SIG240503P00106000 | 2024-04-04 1:59PM EDT | 106.00 | 3.60 | 6.20 | 8.90 | 0.00 | - | 2 | 2 | 83.30% |
| SIG240503P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 5.20 | 7.20 | 9.90 | 0.00 | - | 1 | 3 | 89.26% |
| SIG240503P00111000 | 2024-04-04 2:10PM EDT | 111.00 | 6.40 | 10.90 | 13.30 | 0.00 | - | 7 | 7 | 81.84% |
| SIG240503P00112000 | 2024-04-04 12:42PM EDT | 112.00 | 6.40 | 12.00 | 15.40 | 0.00 | - | 7 | 0 | 135.94% |
© 2024 Yahoo. All rights reserved.