Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240614C00089000 | 2024-05-24 12:44PM EDT | 89.00 | 14.80 | 20.80 | 22.50 | 0.00 | - | 2 | 0 | 103.81% |
| SIG240614C00092000 | 2024-05-31 2:28PM EDT | 92.00 | 17.00 | 16.80 | 19.40 | 0.00 | - | 1 | 1 | 77.30% |
| SIG240614C00095000 | 2024-05-23 12:51PM EDT | 95.00 | 9.50 | 15.00 | 17.90 | 0.00 | - | - | 3 | 95.80% |
| SIG240614C00097000 | 2024-05-31 9:44AM EDT | 97.00 | 12.40 | 13.50 | 14.90 | 0.00 | - | 1 | 1 | 82.37% |
| SIG240614C00098000 | 2024-05-20 11:08AM EDT | 98.00 | 6.60 | 12.70 | 14.20 | 0.00 | - | 22 | 25 | 82.47% |
| SIG240614C00099000 | 2024-06-03 12:02PM EDT | 99.00 | 12.95 | 11.10 | 13.30 | +3.75 | +40.76% | 1 | 4 | 73.66% |
| SIG240614C00100000 | 2024-05-31 12:38PM EDT | 100.00 | 9.45 | 11.10 | 13.10 | 0.00 | - | 2 | 20 | 83.98% |
| SIG240614C00101000 | 2024-06-03 10:15AM EDT | 101.00 | 11.45 | 10.00 | 11.50 | +3.55 | +44.94% | 10 | 39 | 73.73% |
| SIG240614C00102000 | 2024-05-31 10:21AM EDT | 102.00 | 8.31 | 10.30 | 10.80 | 0.00 | - | 1 | 3 | 80.96% |
| SIG240614C00103000 | 2024-05-29 1:32PM EDT | 103.00 | 7.30 | 9.30 | 10.50 | 0.00 | - | 4 | 12 | 80.88% |
| SIG240614C00104000 | 2024-05-31 10:21AM EDT | 104.00 | 7.19 | 9.00 | 9.90 | 0.00 | - | 1 | 23 | 83.20% |
| SIG240614C00105000 | 2024-06-03 10:39AM EDT | 105.00 | 8.50 | 8.40 | 9.20 | +0.40 | +4.94% | 5 | 95 | 82.40% |
| SIG240614C00106000 | 2024-05-31 3:07PM EDT | 106.00 | 7.06 | 7.40 | 8.20 | 0.00 | - | 1 | 7 | 76.66% |
| SIG240614C00107000 | 2024-06-03 12:00PM EDT | 107.00 | 7.98 | 7.20 | 7.70 | +0.95 | +13.51% | 7 | 86 | 79.25% |
| SIG240614C00108000 | 2024-06-03 9:31AM EDT | 108.00 | 7.48 | 6.70 | 7.10 | +3.00 | +66.96% | 4 | 26 | 78.86% |
| SIG240614C00109000 | 2024-05-31 3:57PM EDT | 109.00 | 6.30 | 6.20 | 6.60 | 0.00 | - | 14 | 22 | 78.76% |
| SIG240614C00110000 | 2024-06-03 10:15AM EDT | 110.00 | 6.04 | 5.40 | 6.10 | +0.24 | +4.14% | 10 | 55 | 76.47% |
| SIG240614C00111000 | 2024-05-30 1:40PM EDT | 111.00 | 4.35 | 4.60 | 5.60 | 0.00 | - | 9 | 11 | 73.85% |
| SIG240614C00112000 | 2024-06-03 10:38AM EDT | 112.00 | 4.95 | 4.30 | 5.20 | +0.95 | +23.75% | 3 | 1 | 74.68% |
| SIG240614C00113000 | 2024-06-03 11:18AM EDT | 113.00 | 4.30 | 3.90 | 4.70 | +2.15 | +100.00% | 1 | 2 | 73.93% |
| SIG240614C00115000 | 2024-06-03 11:45AM EDT | 115.00 | 4.06 | 3.70 | 4.10 | +0.22 | +5.73% | 14 | 27 | 77.98% |
| SIG240614C00117000 | 2024-05-31 2:59PM EDT | 117.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 4 | 4 | 77.66% |
| SIG240614C00118000 | 2024-05-31 2:59PM EDT | 118.00 | 2.60 | 1.85 | 3.10 | 0.00 | - | 1 | 1 | 70.58% |
| SIG240614C00120000 | 2024-06-03 11:40AM EDT | 120.00 | 2.60 | 1.95 | 2.50 | +0.09 | +3.59% | 9 | 7 | 74.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240614P00065000 | 2024-05-29 10:20AM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 130.86% |
| SIG240614P00070000 | 2024-05-31 3:50PM EDT | 70.00 | 0.10 | 0.10 | 2.25 | 0.00 | - | 1 | 34 | 182.42% |
| SIG240614P00075000 | 2024-05-31 3:51PM EDT | 75.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 5 | 5 | 114.06% |
| SIG240614P00080000 | 2024-05-23 2:45PM EDT | 80.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 2 | 6 | 109.18% |
| SIG240614P00082000 | 2024-05-28 10:20AM EDT | 82.00 | 0.38 | 0.20 | 1.55 | 0.00 | - | 3 | 3 | 119.53% |
| SIG240614P00083000 | 2024-05-24 10:40AM EDT | 83.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 1 | 2 | 100.88% |
| SIG240614P00084000 | 2024-05-24 10:39AM EDT | 84.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 3 | 4 | 92.68% |
| SIG240614P00085000 | 2024-05-24 2:34PM EDT | 85.00 | 0.58 | 0.30 | 2.45 | 0.00 | - | 6 | 2 | 122.75% |
| SIG240614P00086000 | 2024-05-31 10:21AM EDT | 86.00 | 0.57 | 0.35 | 0.65 | 0.00 | - | 1 | 6 | 90.33% |
| SIG240614P00088000 | 2024-05-23 1:51PM EDT | 88.00 | 1.13 | 0.40 | 0.90 | 0.00 | - | - | 3 | 88.96% |
| SIG240614P00089000 | 2024-05-24 1:14PM EDT | 89.00 | 1.07 | 0.50 | 0.90 | 0.00 | - | 2 | 1 | 87.06% |
| SIG240614P00090000 | 2024-06-03 11:53AM EDT | 90.00 | 0.65 | 0.55 | 0.90 | +0.15 | +30.00% | 6 | 24 | 84.28% |
| SIG240614P00091000 | 2024-05-21 3:36PM EDT | 91.00 | 2.10 | 0.65 | 0.85 | 0.00 | - | - | 4 | 81.40% |
| SIG240614P00092000 | 2024-05-24 3:03PM EDT | 92.00 | 1.67 | 0.70 | 0.95 | 0.00 | - | 10 | 13 | 79.88% |
| SIG240614P00093000 | 2024-05-29 9:41AM EDT | 93.00 | 1.38 | 0.85 | 1.20 | 0.00 | - | 2 | 23 | 81.45% |
| SIG240614P00094000 | 2024-06-03 10:16AM EDT | 94.00 | 0.95 | 1.00 | 2.40 | -1.95 | -67.24% | 2 | 30 | 92.58% |
| SIG240614P00095000 | 2024-05-31 9:44AM EDT | 95.00 | 1.61 | 1.15 | 1.50 | 0.00 | - | 1 | 33 | 80.57% |
| SIG240614P00096000 | 2024-05-30 9:30AM EDT | 96.00 | 2.32 | 1.30 | 1.70 | 0.00 | - | 1 | 11 | 80.13% |
| SIG240614P00097000 | 2024-05-28 12:02PM EDT | 97.00 | 2.64 | 1.45 | 1.95 | 0.00 | - | 1 | 26 | 79.83% |
| SIG240614P00098000 | 2024-06-03 9:51AM EDT | 98.00 | 1.60 | 1.60 | 2.30 | -0.35 | -17.95% | 12 | 110 | 80.08% |
| SIG240614P00099000 | 2024-05-31 3:45PM EDT | 99.00 | 2.15 | 1.85 | 2.15 | 0.00 | - | 12 | 28 | 76.54% |
| SIG240614P00100000 | 2024-06-03 10:06AM EDT | 100.00 | 1.91 | 2.15 | 2.50 | -0.59 | -23.60% | 1 | 47 | 77.44% |
| SIG240614P00101000 | 2024-06-03 10:38AM EDT | 101.00 | 2.40 | 2.40 | 2.70 | -0.35 | -12.73% | 2 | 65 | 76.32% |
| SIG240614P00102000 | 2024-05-31 2:24PM EDT | 102.00 | 2.32 | 2.70 | 3.00 | -0.98 | -29.70% | 2 | 4 | 76.03% |
| SIG240614P00103000 | 2024-05-31 10:54AM EDT | 103.00 | 4.26 | 3.00 | 3.30 | 0.00 | - | 1 | 5 | 75.39% |
| SIG240614P00104000 | 2024-06-03 10:34AM EDT | 104.00 | 3.07 | 3.40 | 3.70 | -1.03 | -25.12% | 4 | 6 | 75.83% |
| SIG240614P00105000 | 2024-05-30 1:18PM EDT | 105.00 | 3.48 | 3.70 | 4.00 | -1.52 | -30.40% | 3 | 13 | 74.51% |
| SIG240614P00107000 | 2024-05-31 3:32PM EDT | 107.00 | 5.20 | 4.50 | 4.80 | 0.00 | - | 17 | 16 | 73.61% |
| SIG240614P00108000 | 2024-06-03 11:32AM EDT | 108.00 | 5.00 | 5.00 | 5.50 | -5.40 | -51.92% | 80 | 2 | 75.20% |
| SIG240614P00109000 | 2024-05-31 3:22PM EDT | 109.00 | 6.20 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 72.61% |
| SIG240614P00110000 | 2024-05-31 12:01PM EDT | 110.00 | 7.60 | 5.30 | 6.70 | 0.00 | - | 9 | 22 | 71.61% |
| SIG240614P00112000 | 2024-06-03 10:07AM EDT | 112.00 | 6.50 | 6.50 | 7.40 | -3.55 | -35.32% | 12 | 12 | 69.17% |
| SIG240614P00113000 | 2024-05-31 3:22PM EDT | 113.00 | 8.60 | 7.60 | 9.40 | 0.00 | - | 1 | 1 | 81.18% |
| SIG240614P00115000 | 2024-05-31 3:08PM EDT | 115.00 | 10.10 | 9.00 | 9.40 | 0.00 | - | 2 | 2 | 73.56% |
© 2024 Yahoo. All rights reserved.