Canada Markets closed

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.48-3.69 (-4.19%)
At close: 04:00PM EST
85.90 +1.42 (+1.68%)
After hours: 07:56PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121C000030002020-10-09 8:30AM EST3.0019.5519.0020.400.00-10580.00%
SIG220121C000050002020-10-22 8:45AM EST5.0020.050.000.000.00-500.00%
SIG220121C000080002021-03-18 8:31AM EST8.0056.0053.1058.000.00-12140.00%
SIG220121C000100002021-06-23 12:00PM EST10.0067.8167.3070.600.00-1770.00%
SIG220121C000130002021-06-22 2:12PM EST13.0063.6064.1068.100.00-3990.00%
SIG220121C000150002021-06-23 2:35PM EST15.0064.4562.4066.000.00-21550.00%
SIG220121C000170002021-06-11 12:31PM EST17.0057.2560.4064.500.00-1270.00%
SIG220121C000200002021-06-23 2:38PM EST20.0058.9056.7060.200.00-22550.00%
SIG220121C000220002021-03-02 1:59PM EST22.0032.9333.5038.500.00-1220.00%
SIG220121C000250002020-11-10 12:46PM EST25.008.200.000.000.00-1000.00%
SIG220121C000270002021-06-10 2:38PM EST27.0044.0050.4054.100.00-1390.00%
SIG220121C000300002020-11-10 2:45PM EST30.006.550.000.000.00-400.00%
SIG220121C000350002020-11-10 12:48PM EST35.005.200.000.000.00-1000.00%
SIG220121C000400002020-10-28 2:53PM EST40.004.100.000.000.00-5000.00%
SIG220121C000450002021-06-23 2:35PM EST45.0036.2034.0036.700.00-162520.00%
SIG220121C000500002021-06-10 2:11PM EST50.0024.2130.8033.100.00-8300.00%
SIG220121C000550002021-06-23 2:34PM EST55.0028.4027.7028.700.00-1580.00%
SIG220121C000650002021-06-11 8:35AM EST65.0019.5021.5022.300.00-1117684.01%
SIG220121C000750002021-06-21 2:21PM EST75.0015.9016.3016.70+0.70+4.61%4015997.02%
SIG220121C000800002021-06-24 9:14AM EST80.0013.9013.7014.20+0.19+1.39%4010197.79%
SIG220121C000850002021-06-22 10:39AM EST85.0011.8412.1012.500.00-918103.03%
SIG220121C000950002021-06-17 11:10AM EST95.006.858.809.300.00-11106.07%
SIG220121C001000002021-06-23 2:00PM EST100.007.447.508.000.00-326107.18%
SIG220121C001100002021-06-23 2:35PM EST110.005.605.305.900.00-23108.22%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG220121P000030002020-12-16 10:39AM EST3.000.100.000.200.00-3974421.88%
SIG220121P000050002021-04-26 2:03PM EST5.000.070.000.100.00-1217320.31%
SIG220121P000080002021-06-17 8:36AM EST8.000.050.000.100.00-1197263.28%
SIG220121P000100002021-05-28 8:30AM EST10.000.150.000.350.00-4491280.86%
SIG220121P000130002021-06-01 9:16AM EST13.000.200.000.400.00-1208250.39%
SIG220121P000150002021-06-16 1:21PM EST15.000.300.000.350.00-545226.56%
SIG220121P000170002021-05-11 10:20AM EST17.000.400.000.600.00-188228.91%
SIG220121P000200002020-10-23 9:53AM EST20.005.500.000.000.00-20050.00%
SIG220121P000220002021-05-20 11:25AM EST22.000.410.200.600.00-10159202.93%
SIG220121P000250002021-06-18 11:42AM EST25.000.520.150.600.00-35126182.42%
SIG220121P000270002021-06-10 12:21PM EST27.000.900.251.400.00-260200.39%
SIG220121P000300002021-06-17 10:04AM EST30.000.950.550.850.00-3311176.95%
SIG220121P000350002021-06-22 9:43AM EST35.001.220.751.350.00-162167.58%
SIG220121P000400002021-06-24 10:31AM EST40.001.451.401.65-0.45-23.68%4096159.91%
SIG220121P000450002020-11-10 11:02AM EST45.0022.9023.9026.00-4.79-17.30%-7532.64%
SIG220121P000500002021-06-24 9:28AM EST50.003.202.953.40-2.40-42.86%3145151.66%
SIG220121P000550002021-06-17 2:54PM EST55.005.554.104.400.00-1015147.17%
SIG220121P000600002021-06-14 12:00PM EST60.007.405.706.100.00-23147.49%
SIG220121P000650002021-06-24 9:40AM EST65.007.917.507.90-2.09-20.90%115146.19%
SIG220121P000700002021-06-24 9:19AM EST70.0010.009.6010.00-0.50-4.76%4285145.36%
SIG220121P000750002021-06-22 10:26AM EST75.0013.6012.2012.700.00-56147.24%
SIG220121P000900002021-06-14 8:40AM EST90.0024.3221.0021.700.00--2148.07%
SIG220121P001000002021-06-13 11:02PM EST100.0032.9528.1028.900.00--1150.42%