Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240517C00082000 | 2024-05-03 3:46PM EDT | 82.00 | 11.90 | 11.30 | 14.40 | -3.91 | -24.73% | 1 | 1 | 57.32% |
| SIG240517C00085000 | 2024-03-26 10:11AM EDT | 85.00 | 13.80 | 10.60 | 12.10 | 0.00 | - | 1 | 5 | 77.86% |
| SIG240517C00088000 | 2024-04-25 2:13PM EDT | 88.00 | 11.40 | 5.60 | 8.50 | 0.00 | - | - | 1 | 65.38% |
| SIG240517C00089000 | 2024-04-25 2:13PM EDT | 89.00 | 10.50 | 4.40 | 6.70 | 0.00 | - | - | 1 | 47.10% |
| SIG240517C00090000 | 2024-04-25 11:34AM EDT | 90.00 | 8.46 | 3.90 | 5.80 | 0.00 | - | 2 | 169 | 43.90% |
| SIG240517C00092000 | 2024-05-03 2:58PM EDT | 92.00 | 4.30 | 3.40 | 5.20 | -3.00 | -41.10% | 334 | 1 | 53.78% |
| SIG240517C00093000 | 2024-05-03 2:43PM EDT | 93.00 | 3.90 | 3.30 | 3.70 | -2.10 | -35.00% | 11 | 1 | 40.67% |
| SIG240517C00094000 | 2024-05-03 2:33PM EDT | 94.00 | 3.50 | 2.75 | 3.20 | -1.70 | -32.69% | 11 | 4 | 41.07% |
| SIG240517C00095000 | 2024-05-03 3:46PM EDT | 95.00 | 2.20 | 2.30 | 2.60 | -2.20 | -50.00% | 23 | 379 | 39.40% |
| SIG240517C00096000 | 2024-05-03 3:56PM EDT | 96.00 | 2.30 | 0.20 | 2.15 | -1.80 | -43.90% | 22 | 8 | 39.01% |
| SIG240517C00097000 | 2024-05-03 2:45PM EDT | 97.00 | 1.95 | 1.45 | 1.85 | -1.35 | -40.91% | 24 | 22 | 40.02% |
| SIG240517C00098000 | 2024-05-03 12:36PM EDT | 98.00 | 1.47 | 1.10 | 1.40 | -0.93 | -38.75% | 1,504 | 1,504 | 38.11% |
| SIG240517C00099000 | 2024-05-02 2:15PM EDT | 99.00 | 2.85 | 0.20 | 1.15 | 0.00 | - | 16 | 136 | 38.43% |
| SIG240517C00100000 | 2024-05-03 10:45AM EDT | 100.00 | 1.65 | 0.60 | 1.55 | 0.00 | - | 3 | 464 | 48.90% |
| SIG240517C00101000 | 2024-05-03 1:09PM EDT | 101.00 | 0.85 | 0.15 | 0.75 | -1.30 | -60.47% | 5 | 16 | 38.82% |
| SIG240517C00102000 | 2024-05-03 10:59AM EDT | 102.00 | 0.63 | 0.35 | 0.60 | -2.37 | -79.00% | 1 | 153 | 39.01% |
| SIG240517C00103000 | 2024-04-30 11:40AM EDT | 103.00 | 2.05 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 38.53% |
| SIG240517C00104000 | 2024-05-01 10:39AM EDT | 104.00 | 0.58 | 0.15 | 0.35 | 0.00 | - | 2 | 3 | 38.62% |
| SIG240517C00105000 | 2024-05-02 3:59PM EDT | 105.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 2 | 1,603 | 39.75% |
| SIG240517C00106000 | 2024-04-25 11:22AM EDT | 106.00 | 0.94 | 0.10 | 0.20 | 0.00 | - | - | 195 | 38.48% |
| SIG240517C00110000 | 2024-04-30 3:50PM EDT | 110.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 3 | 137 | 47.75% |
| SIG240517C00115000 | 2024-04-24 1:24PM EDT | 115.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 37 | 76.42% |
| SIG240517C00120000 | 2024-04-30 11:01AM EDT | 120.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 52 | 319 | 87.89% |
| SIG240517C00125000 | 2024-04-09 1:29PM EDT | 125.00 | 0.31 | 0.00 | 0.25 | 0.00 | - | 7 | 8 | 71.48% |
| SIG240517C00130000 | 2024-03-20 10:43AM EDT | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor17 May 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 | 81.05% |
| SIG240517P00075000 | 2024-04-25 12:03PM EDT | 75.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 2 | 14 | 85.55% |
| SIG240517P00080000 | 2024-04-29 11:43AM EDT | 80.00 | 0.34 | 0.00 | 1.35 | 0.00 | - | 10 | 96 | 70.41% |
| SIG240517P00085000 | 2024-05-01 2:04PM EDT | 85.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 17 | 191 | 43.31% |
| SIG240517P00090000 | 2024-05-03 3:45PM EDT | 90.00 | 1.25 | 0.95 | 1.25 | -0.05 | -3.85% | 1,559 | 1,790 | 40.63% |
| SIG240517P00091000 | 2024-05-03 11:59AM EDT | 91.00 | 1.05 | 1.20 | 2.90 | -0.05 | -4.55% | 11 | 1 | 60.43% |
| SIG240517P00092000 | 2024-05-01 2:28PM EDT | 92.00 | 1.30 | 1.55 | 3.80 | 0.00 | - | 3 | 3 | 51.29% |
| SIG240517P00093000 | 2024-05-02 3:51PM EDT | 93.00 | 1.50 | 2.00 | 2.10 | 0.00 | - | 1 | 14 | 37.21% |
| SIG240517P00094000 | 2024-05-03 2:44PM EDT | 94.00 | 2.15 | 2.40 | 2.60 | 0.00 | - | 21 | 151 | 37.67% |
| SIG240517P00095000 | 2024-05-03 3:07PM EDT | 95.00 | 2.75 | 2.90 | 3.10 | +1.20 | +77.42% | 14 | 268 | 37.35% |
| SIG240517P00096000 | 2024-05-03 11:58AM EDT | 96.00 | 2.95 | 3.30 | 4.10 | +0.40 | +15.69% | 14 | 108 | 43.16% |
| SIG240517P00097000 | 2024-05-02 11:34AM EDT | 97.00 | 2.90 | 3.90 | 5.20 | 0.00 | - | 12 | 167 | 49.88% |
| SIG240517P00098000 | 2024-05-02 10:44AM EDT | 98.00 | 4.00 | 3.70 | 5.00 | 0.00 | - | 4 | 21 | 37.35% |
| SIG240517P00099000 | 2024-05-02 10:39AM EDT | 99.00 | 4.50 | 5.30 | 7.10 | 0.00 | - | 12 | 67 | 58.15% |
| SIG240517P00100000 | 2024-05-01 2:45PM EDT | 100.00 | 4.30 | 5.90 | 6.70 | 0.00 | - | 3 | 509 | 40.67% |
| SIG240517P00101000 | 2024-04-26 10:27AM EDT | 101.00 | 3.50 | 5.30 | 7.60 | 0.00 | - | 2 | 133 | 42.58% |
| SIG240517P00102000 | 2024-04-26 11:52AM EDT | 102.00 | 4.10 | 7.20 | 8.60 | 0.00 | - | 10 | 8 | 46.09% |
| SIG240517P00103000 | 2024-04-29 12:40PM EDT | 103.00 | 3.97 | 8.00 | 10.10 | 0.00 | - | 1 | 124 | 58.67% |
| SIG240517P00105000 | 2024-05-03 11:44AM EDT | 105.00 | 10.16 | 9.20 | 12.00 | +4.56 | +81.43% | 2 | 416 | 63.77% |
| SIG240517P00106000 | 2024-04-24 10:41AM EDT | 106.00 | 8.00 | 10.50 | 13.70 | 0.00 | - | - | 1 | 79.57% |
| SIG240517P00110000 | 2024-04-04 2:48PM EDT | 110.00 | 6.80 | 13.50 | 17.50 | 0.00 | - | 59 | 81 | 89.11% |
| 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.