Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240913C00060000 | 2024-09-09 11:17AM EDT | 60.00 | 16.83 | 15.10 | 17.50 | -4.04 | -19.36% | 1 | 1 | 140.63% |
| SIG240913C00066000 | 2024-09-09 1:25PM EDT | 66.00 | 11.00 | 11.20 | 11.60 | -1.60 | -12.70% | 1 | 1 | 149.32% |
| SIG240913C00068000 | 2024-09-06 12:31PM EDT | 68.00 | 10.78 | 9.70 | 10.30 | 0.00 | - | 1 | 1 | 151.86% |
| SIG240913C00069000 | 2024-09-05 1:43PM EDT | 69.00 | 11.27 | 8.90 | 9.30 | 0.00 | - | - | 1 | 144.48% |
| SIG240913C00070000 | 2024-08-23 12:13PM EDT | 70.00 | 12.00 | 8.30 | 8.50 | 0.00 | - | 5 | 5 | 143.46% |
| SIG240913C00074000 | 2024-08-29 1:05PM EDT | 74.00 | 11.36 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 136.67% |
| SIG240913C00075000 | 2024-09-04 3:36PM EDT | 75.00 | 7.70 | 5.10 | 5.40 | 0.00 | - | - | 1 | 135.69% |
| SIG240913C00076000 | 2024-09-09 12:57PM EDT | 76.00 | 4.55 | 4.50 | 4.80 | -1.05 | -18.75% | 3 | 9 | 132.37% |
| SIG240913C00077000 | 2024-09-09 11:51AM EDT | 77.00 | 4.60 | 4.10 | 4.40 | -1.00 | -17.86% | 20 | 22 | 133.79% |
| SIG240913C00078000 | 2024-09-09 2:39PM EDT | 78.00 | 3.26 | 3.60 | 3.90 | -0.94 | -22.38% | 44 | 158 | 131.40% |
| SIG240913C00079000 | 2024-09-09 9:33AM EDT | 79.00 | 3.40 | 3.20 | 3.50 | -1.20 | -26.09% | 1 | 56 | 130.96% |
| SIG240913C00080000 | 2024-09-09 1:58PM EDT | 80.00 | 2.65 | 2.80 | 3.10 | -0.65 | -19.70% | 286 | 177 | 129.59% |
| SIG240913C00081000 | 2024-09-09 11:43AM EDT | 81.00 | 2.60 | 2.45 | 2.65 | -0.40 | -13.33% | 2 | 38 | 127.25% |
| SIG240913C00082000 | 2024-09-09 2:29PM EDT | 82.00 | 2.00 | 2.15 | 2.30 | -2.20 | -52.38% | 9 | 20 | 126.17% |
| SIG240913C00083000 | 2024-09-09 1:19PM EDT | 83.00 | 1.95 | 1.80 | 2.00 | -1.95 | -50.00% | 1 | 7 | 124.12% |
| SIG240913C00084000 | 2024-09-09 2:39PM EDT | 84.00 | 1.40 | 1.55 | 1.70 | -0.91 | -39.39% | 39 | 34 | 122.71% |
| SIG240913C00085000 | 2024-09-09 2:29PM EDT | 85.00 | 1.20 | 1.30 | 1.50 | -0.82 | -40.59% | 31 | 60 | 122.07% |
| SIG240913C00086000 | 2024-09-09 1:56PM EDT | 86.00 | 1.19 | 1.15 | 1.30 | -1.90 | -61.49% | 4 | 21 | 122.36% |
| SIG240913C00087000 | 2024-09-09 10:36AM EDT | 87.00 | 1.29 | 0.95 | 1.10 | -0.74 | -36.45% | 9 | 224 | 120.80% |
| SIG240913C00088000 | 2024-09-09 10:30AM EDT | 88.00 | 1.17 | 0.80 | 0.90 | -0.23 | -16.43% | 50 | 10 | 119.34% |
| SIG240913C00089000 | 2024-09-09 11:10AM EDT | 89.00 | 0.85 | 0.60 | 0.80 | -0.10 | -10.53% | 70 | 46 | 117.87% |
| SIG240913C00090000 | 2024-09-09 12:00PM EDT | 90.00 | 0.51 | 0.55 | 0.70 | -0.36 | -41.38% | 20 | 178 | 119.43% |
| SIG240913C00091000 | 2024-09-09 1:51PM EDT | 91.00 | 0.50 | 0.45 | 0.60 | -0.26 | -34.21% | 5 | 24 | 118.95% |
| SIG240913C00092000 | 2024-09-09 12:41PM EDT | 92.00 | 0.44 | 0.40 | 0.45 | -0.12 | -21.43% | 7 | 14 | 117.58% |
| SIG240913C00093000 | 2024-09-09 2:11PM EDT | 93.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 25 | 37 | 118.75% |
| SIG240913C00094000 | 2024-09-09 1:33PM EDT | 94.00 | 0.29 | 0.25 | 0.35 | -0.11 | -27.50% | 15 | 4 | 117.38% |
| SIG240913C00095000 | 2024-09-09 1:50PM EDT | 95.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 28 | 70 | 117.29% |
| SIG240913C00096000 | 2024-09-09 11:14AM EDT | 96.00 | 0.25 | 0.15 | 0.25 | -0.48 | -65.75% | 60 | 8 | 116.21% |
| SIG240913C00097000 | 2024-09-09 12:41PM EDT | 97.00 | 0.20 | 0.10 | 0.25 | -0.72 | -78.26% | 7 | 6 | 117.38% |
| SIG240913C00098000 | 2024-09-09 11:57AM EDT | 98.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 5 | 2 | 121.29% |
| SIG240913C00099000 | 2024-09-06 10:19AM EDT | 99.00 | 0.18 | 0.05 | 0.25 | -0.04 | -18.18% | 2 | 2 | 121.88% |
| SIG240913C00100000 | 2024-09-09 1:50PM EDT | 100.00 | 0.20 | 0.05 | 0.20 | -0.45 | -69.23% | 4 | 1 | 121.68% |
| SIG240913C00105000 | 2024-09-06 1:20PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 46 | 169.24% |
| SIG240913C00106000 | 2024-09-04 9:51AM EDT | 106.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 2 | 173.05% |
| SIG240913C00108000 | 2024-09-05 12:41PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 49 | 120.31% |
| SIG240913C00110000 | 2024-09-04 12:49PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 84 | 125.00% |
| SIG240913C00120000 | 2024-08-19 9:58AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 102 | 150.78% |
| SIG240913C00125000 | 2024-08-19 9:55AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 162.50% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240913P00055000 | 2024-09-09 1:50PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 371 | 115.63% |
| SIG240913P00056000 | 2024-09-09 2:11PM EDT | 56.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 221 | 47 | 127.73% |
| SIG240913P00057000 | 2024-09-09 2:04PM EDT | 57.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 111 | 12 | 121.09% |
| SIG240913P00058000 | 2024-09-09 3:04PM EDT | 58.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 34 | 25 | 120.31% |
| SIG240913P00059000 | 2024-09-09 1:02PM EDT | 59.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 7 | 5 | 118.36% |
| SIG240913P00060000 | 2024-09-09 3:04PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 46 | 17 | 122.07% |
| SIG240913P00062000 | 2024-09-09 2:46PM EDT | 62.00 | 0.40 | 0.30 | 0.45 | -0.23 | -36.51% | 52 | 1 | 124.61% |
| SIG240913P00064000 | 2024-09-09 12:41PM EDT | 64.00 | 0.63 | 0.50 | 0.65 | +0.21 | +50.00% | 5 | 2 | 122.85% |
| SIG240913P00065000 | 2024-09-09 3:09PM EDT | 65.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 32 | 60 | 123.14% |
| SIG240913P00067000 | 2024-09-09 2:18PM EDT | 67.00 | 1.15 | 1.00 | 1.15 | +0.15 | +15.00% | 9 | 16 | 122.27% |
| SIG240913P00068000 | 2024-09-09 10:05AM EDT | 68.00 | 0.90 | 1.20 | 1.40 | -0.15 | -14.29% | 22 | 49 | 122.27% |
| SIG240913P00069000 | 2024-09-09 10:23AM EDT | 69.00 | 1.18 | 1.45 | 1.65 | -0.30 | -20.27% | 25 | 12 | 121.88% |
| SIG240913P00070000 | 2024-09-09 2:38PM EDT | 70.00 | 2.20 | 1.70 | 1.90 | +1.24 | +129.17% | 19 | 72 | 120.46% |
| SIG240913P00071000 | 2024-09-09 2:27PM EDT | 71.00 | 2.40 | 2.00 | 2.25 | +0.50 | +26.32% | 17 | 42 | 120.46% |
| SIG240913P00072000 | 2024-09-09 1:45PM EDT | 72.00 | 2.58 | 2.20 | 2.80 | +0.33 | +14.67% | 7 | 146 | 120.90% |
| SIG240913P00073000 | 2024-09-09 10:40AM EDT | 73.00 | 2.40 | 2.75 | 2.95 | 0.00 | - | 2 | 41 | 119.43% |
| SIG240913P00074000 | 2024-09-09 10:01AM EDT | 74.00 | 2.50 | 3.10 | 3.40 | -0.30 | -10.71% | 1 | 4 | 118.36% |
| SIG240913P00075000 | 2024-09-09 10:56AM EDT | 75.00 | 3.50 | 3.60 | 3.90 | +0.53 | +17.85% | 5 | 82 | 119.14% |
| SIG240913P00076000 | 2024-09-09 12:57PM EDT | 76.00 | 4.34 | 4.00 | 4.30 | +0.54 | +14.21% | 1 | 7 | 115.97% |
| SIG240913P00077000 | 2024-09-09 1:14PM EDT | 77.00 | 4.90 | 4.50 | 4.80 | +0.40 | +8.89% | 11 | 38 | 114.55% |
| SIG240913P00078000 | 2024-09-09 1:12PM EDT | 78.00 | 5.50 | 5.00 | 6.70 | +0.80 | +17.02% | 10 | 128 | 131.98% |
| SIG240913P00079000 | 2024-09-06 3:14PM EDT | 79.00 | 5.20 | 5.60 | 5.90 | 0.00 | - | 41 | 70 | 111.33% |
| SIG240913P00080000 | 2024-09-09 1:22PM EDT | 80.00 | 7.29 | 6.20 | 6.50 | +1.39 | +23.56% | 3 | 37 | 109.47% |
| SIG240913P00081000 | 2024-09-06 10:35AM EDT | 81.00 | 6.50 | 6.80 | 7.10 | 0.00 | - | 11 | 26 | 106.40% |
| SIG240913P00082000 | 2024-09-04 11:05AM EDT | 82.00 | 5.00 | 7.50 | 7.80 | 0.00 | - | 5 | 11 | 105.23% |
| SIG240913P00083000 | 2024-09-06 3:22PM EDT | 83.00 | 7.60 | 8.20 | 8.50 | 0.00 | - | 13 | 17 | 102.73% |
| SIG240913P00084000 | 2024-09-09 1:45PM EDT | 84.00 | 9.60 | 8.90 | 9.30 | +1.10 | +12.94% | 16 | 43 | 100.73% |
| SIG240913P00085000 | 2024-09-04 9:57AM EDT | 85.00 | 7.20 | 9.70 | 10.10 | 0.00 | - | - | 3 | 99.32% |
| SIG240913P00086000 | 2024-09-04 10:48AM EDT | 86.00 | 7.50 | 10.10 | 10.90 | 0.00 | - | 1 | 2 | 85.94% |
| SIG240913P00087000 | 2024-08-27 3:48PM EDT | 87.00 | 7.10 | 11.30 | 11.70 | 0.00 | - | 1 | 2 | 91.50% |
| SIG240913P00088000 | 2024-08-28 3:28PM EDT | 88.00 | 12.80 | 12.10 | 12.60 | +5.20 | +68.42% | 1 | 3 | 86.82% |
| SIG240913P00089000 | 2024-08-28 11:54AM EDT | 89.00 | 7.80 | 12.90 | 13.40 | 0.00 | - | - | 1 | 70.51% |
| SIG240913P00090000 | 2024-08-29 12:41PM EDT | 90.00 | 8.50 | 13.90 | 14.30 | 0.00 | - | 1 | 2 | 62.50% |
| SIG240913P00091000 | 2024-08-29 3:33PM EDT | 91.00 | 8.40 | 14.30 | 15.20 | 0.00 | - | - | 1 | 86.13% |
| SIG240913P00100000 | 2024-09-09 11:16AM EDT | 100.00 | 23.24 | 22.70 | 25.50 | +3.59 | +18.27% | 1 | 1 | 94.53% |
© 2024 Yahoo. All rights reserved.