Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621C00050000 | 2023-08-15 2:25PM EDT | 50.00 | 33.20 | 30.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00055000 | 2023-06-30 1:48PM EDT | 55.00 | 18.30 | 29.20 | 31.10 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240621C00060000 | 2024-04-24 11:03AM EDT | 60.00 | 39.30 | 41.30 | 44.30 | 0.00 | - | 20 | 10 | 95.70% |
| SIG240621C00065000 | 2024-04-08 1:28PM EDT | 65.00 | 40.00 | 35.80 | 39.40 | 0.00 | - | 10 | 85 | 79.25% |
| SIG240621C00070000 | 2024-04-04 11:15AM EDT | 70.00 | 37.98 | 30.70 | 34.50 | 0.00 | - | 1 | 68 | 68.41% |
| SIG240621C00075000 | 2024-03-28 11:16AM EDT | 75.00 | 25.70 | 26.00 | 29.60 | 0.00 | - | 1 | 139 | 61.72% |
| SIG240621C00080000 | 2024-04-24 11:05AM EDT | 80.00 | 20.50 | 21.30 | 24.80 | 0.00 | - | 1 | 61 | 55.08% |
| SIG240621C00085000 | 2024-04-24 3:33PM EDT | 85.00 | 15.50 | 16.80 | 19.80 | 0.00 | - | 32 | 206 | 62.67% |
| SIG240621C00090000 | 2024-04-26 3:08PM EDT | 90.00 | 14.40 | 13.00 | 15.60 | +2.80 | +24.14% | 201 | 344 | 56.86% |
| SIG240621C00095000 | 2024-04-25 12:19PM EDT | 95.00 | 8.60 | 11.00 | 11.60 | 0.00 | - | 8 | 104 | 50.82% |
| SIG240621C00100000 | 2024-04-24 3:49PM EDT | 100.00 | 6.40 | 8.10 | 8.30 | 0.00 | - | 3 | 172 | 47.19% |
| SIG240621C00105000 | 2024-04-26 3:12PM EDT | 105.00 | 5.70 | 5.70 | 6.00 | +0.75 | +15.15% | 40 | 588 | 46.85% |
| SIG240621C00110000 | 2024-04-25 3:29PM EDT | 110.00 | 3.40 | 3.90 | 4.10 | 0.00 | - | 4 | 265 | 45.80% |
| SIG240621C00115000 | 2024-04-25 12:34PM EDT | 115.00 | 1.86 | 2.55 | 2.80 | 0.00 | - | 2 | 162 | 45.73% |
| SIG240621C00120000 | 2024-04-26 3:08PM EDT | 120.00 | 1.70 | 1.60 | 1.90 | +0.30 | +21.43% | 206 | 295 | 45.98% |
| SIG240621C00125000 | 2024-04-19 11:45AM EDT | 125.00 | 0.60 | 1.05 | 1.25 | 0.00 | - | 1 | 80 | 46.02% |
| SIG240621C00130000 | 2024-04-04 2:37PM EDT | 130.00 | 2.45 | 0.70 | 0.80 | 0.00 | - | 28 | 45 | 45.95% |
| SIG240621C00135000 | 2024-04-04 9:58AM EDT | 135.00 | 1.80 | 0.40 | 0.50 | 0.00 | - | 5 | 3 | 45.85% |
| SIG240621C00140000 | 2024-03-20 10:05AM EDT | 140.00 | 0.79 | 0.05 | 1.55 | 0.00 | - | 6 | 71 | 55.71% |
| SIG240621C00145000 | 2024-01-12 4:57PM EDT | 145.00 | 1.20 | 1.60 | 1.95 | 0.00 | - | - | 2 | 73.46% |
| SIG240621C00150000 | 2024-01-25 11:12AM EDT | 150.00 | 1.00 | 1.65 | 2.00 | 0.00 | - | 4 | 6 | 78.74% |
| SIG240621C00155000 | 2024-03-21 2:08PM EDT | 155.00 | 0.70 | 0.05 | 1.45 | 0.00 | - | 2 | 16 | 67.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621P00030000 | 2024-03-19 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 135.94% |
| SIG240621P00035000 | 2024-04-08 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 136.43% |
| SIG240621P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 144.82% |
| SIG240621P00045000 | 2024-04-03 3:49PM EDT | 45.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 2 | 17 | 106.45% |
| SIG240621P00050000 | 2024-04-08 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 74 | 93.95% |
| SIG240621P00055000 | 2024-03-22 3:16PM EDT | 55.00 | 0.13 | 0.00 | 1.45 | 0.00 | - | 7 | 306 | 101.12% |
| SIG240621P00060000 | 2024-02-27 12:07PM EDT | 60.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 77.69% |
| SIG240621P00065000 | 2024-04-08 11:35AM EDT | 65.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 4 | 219 | 64.70% |
| SIG240621P00070000 | 2024-04-08 1:31PM EDT | 70.00 | 0.45 | 0.05 | 0.35 | 0.00 | - | 1 | 97 | 51.56% |
| SIG240621P00075000 | 2024-04-19 1:21PM EDT | 75.00 | 1.12 | 0.15 | 0.45 | 0.00 | - | 6 | 333 | 50.83% |
| SIG240621P00080000 | 2024-04-25 12:46PM EDT | 80.00 | 1.25 | 0.65 | 0.75 | 0.00 | - | 7 | 263 | 47.61% |
| SIG240621P00085000 | 2024-04-26 11:54AM EDT | 85.00 | 1.45 | 1.20 | 1.35 | -0.99 | -40.57% | 15 | 253 | 45.95% |
| SIG240621P00090000 | 2024-04-26 10:37AM EDT | 90.00 | 2.41 | 2.15 | 2.30 | -0.39 | -13.93% | 6 | 1,345 | 44.46% |
| SIG240621P00095000 | 2024-04-25 12:37PM EDT | 95.00 | 5.43 | 3.50 | 3.80 | 0.00 | - | 2 | 457 | 43.74% |
| SIG240621P00100000 | 2024-04-25 12:34PM EDT | 100.00 | 7.98 | 5.50 | 5.80 | 0.00 | - | 18 | 459 | 42.69% |
| SIG240621P00105000 | 2024-04-23 11:10AM EDT | 105.00 | 9.40 | 8.10 | 8.40 | 0.00 | - | 9 | 81 | 41.76% |
| SIG240621P00110000 | 2024-04-18 3:21PM EDT | 110.00 | 17.31 | 11.20 | 11.60 | 0.00 | - | 2 | 67 | 41.04% |
| SIG240621P00115000 | 2024-04-05 12:22PM EDT | 115.00 | 13.50 | 13.90 | 16.40 | 0.00 | - | 8 | 10 | 48.73% |
| SIG240621P00120000 | 2024-04-03 9:31AM EDT | 120.00 | 19.90 | 17.90 | 20.90 | 0.00 | - | 2 | 3 | 52.78% |
| SIG240621P00130000 | 2024-03-25 10:47AM EDT | 130.00 | 35.85 | 29.20 | 32.40 | 0.00 | - | 2 | 2 | 65.45% |
© 2024 Yahoo. All rights reserved.