Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510C00091000 | 2024-04-02 3:09PM EDT | 91.00 | 6.73 | 6.50 | 8.80 | 0.00 | - | - | 2 | 113.84% |
| SIG240510C00092000 | 2024-05-03 3:29PM EDT | 92.00 | 3.20 | 3.10 | 3.70 | -4.00 | -55.56% | 1 | 1 | 45.46% |
| SIG240510C00093000 | 2024-05-01 1:43PM EDT | 93.00 | 4.40 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 39.70% |
| SIG240510C00094000 | 2024-04-05 9:31AM EDT | 94.00 | 12.96 | 1.95 | 2.20 | 0.00 | - | 2 | 1 | 38.82% |
| SIG240510C00098000 | 2024-05-03 10:57AM EDT | 98.00 | 1.00 | 0.50 | 0.70 | -0.90 | -47.37% | 11 | 16 | 38.09% |
| SIG240510C00099000 | 2024-04-26 1:17PM EDT | 99.00 | 4.38 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 38.09% |
| SIG240510C00100000 | 2024-05-03 3:46PM EDT | 100.00 | 0.20 | 0.15 | 0.40 | -0.75 | -78.95% | 296 | 25 | 39.75% |
| SIG240510C00101000 | 2024-05-03 1:15PM EDT | 101.00 | 0.30 | 0.10 | 0.25 | -1.06 | -77.94% | 20 | 3 | 38.57% |
| SIG240510C00102000 | 2024-05-01 2:44PM EDT | 102.00 | 0.30 | 0.00 | 2.20 | -0.55 | -64.71% | 1 | 16 | 69.14% |
| SIG240510C00103000 | 2024-05-03 3:08PM EDT | 103.00 | 0.08 | 0.00 | 0.15 | -2.04 | -96.23% | 6 | 34 | 41.11% |
| SIG240510C00104000 | 2024-05-01 3:09PM EDT | 104.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 6 | 7 | 44.53% |
| SIG240510C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 5 | 47.95% |
| SIG240510C00108000 | 2024-05-02 9:31AM EDT | 108.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 30 | 81.79% |
| SIG240510C00109000 | 2024-04-25 3:59PM EDT | 109.00 | 0.51 | 0.00 | 1.30 | 0.00 | - | - | 23 | 85.64% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510P00080000 | 2024-04-02 10:53AM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.06% |
| SIG240510P00085000 | 2024-04-16 3:59PM EDT | 85.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | - | 40 | 58.98% |
| SIG240510P00086000 | 2024-05-02 2:28PM EDT | 86.00 | 0.06 | 0.05 | 1.40 | 0.00 | - | 20 | 21 | 67.87% |
| SIG240510P00087000 | 2024-05-03 3:08PM EDT | 87.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 6 | 2 | 44.73% |
| SIG240510P00088000 | 2024-05-01 12:01PM EDT | 88.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 1 | 7 | 42.09% |
| SIG240510P00089000 | 2024-05-03 3:29PM EDT | 89.00 | 0.33 | 0.25 | 0.40 | +0.18 | +120.00% | 4 | 29 | 40.63% |
| SIG240510P00090000 | 2024-05-01 11:23AM EDT | 90.00 | 0.70 | 0.35 | 1.55 | 0.00 | - | 1 | 22 | 50.24% |
| SIG240510P00092000 | 2024-05-03 1:27PM EDT | 92.00 | 0.72 | 0.85 | 1.75 | 0.00 | - | 23 | 2 | 53.78% |
| SIG240510P00093000 | 2024-05-02 11:43AM EDT | 93.00 | 0.79 | 1.15 | 1.40 | 0.00 | - | 1 | 25 | 38.72% |
| SIG240510P00094000 | 2024-05-03 3:44PM EDT | 94.00 | 1.92 | 1.65 | 1.85 | +1.42 | +284.00% | 11 | 12 | 38.82% |
| SIG240510P00095000 | 2024-05-03 3:10PM EDT | 95.00 | 1.90 | 2.10 | 2.35 | +0.22 | +13.10% | 4 | 12 | 38.40% |
| SIG240510P00098000 | 2024-05-01 3:24PM EDT | 98.00 | 2.34 | 3.90 | 4.50 | 0.00 | - | 16 | 24 | 41.65% |
| SIG240510P00099000 | 2024-05-03 10:23AM EDT | 99.00 | 2.70 | 4.70 | 5.40 | +0.05 | +1.89% | 1 | 78 | 44.73% |
| SIG240510P00100000 | 2024-05-03 3:32PM EDT | 100.00 | 6.20 | 5.50 | 6.50 | +2.22 | +55.78% | 5 | 21 | 52.54% |
| SIG240510P00101000 | 2024-05-02 1:24PM EDT | 101.00 | 3.99 | 6.10 | 7.70 | 0.00 | - | 50 | 54 | 62.79% |
| SIG240510P00102000 | 2024-04-30 9:53AM EDT | 102.00 | 3.55 | 7.00 | 9.50 | 0.00 | - | 10 | 5 | 55.18% |
| SIG240510P00103000 | 2024-04-30 2:51PM EDT | 103.00 | 5.30 | 8.00 | 10.30 | 0.00 | - | 5 | 6 | 56.25% |
| SIG240510P00104000 | 2024-04-26 10:36AM EDT | 104.00 | 4.40 | 8.00 | 11.30 | 0.00 | - | 4 | 4 | 92.92% |
© 2024 Yahoo. All rights reserved.