Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719C00075000 | 2023-12-05 11:37AM EDT | 75.00 | 22.34 | 27.90 | 31.50 | 0.00 | - | - | 2 | 70.69% |
| SIG240719C00080000 | 2024-04-15 11:58AM EDT | 80.00 | 20.11 | 22.10 | 25.90 | 0.00 | - | - | 3 | 54.22% |
| SIG240719C00085000 | 2024-04-24 11:03AM EDT | 85.00 | 17.50 | 19.40 | 20.20 | 0.00 | - | 1 | 8 | 51.00% |
| SIG240719C00090000 | 2024-04-15 11:57AM EDT | 90.00 | 12.62 | 15.70 | 17.10 | 0.00 | - | 4 | 25 | 51.37% |
| SIG240719C00095000 | 2024-04-24 3:49PM EDT | 95.00 | 10.10 | 12.20 | 12.80 | 0.00 | - | 2 | 70 | 48.16% |
| SIG240719C00100000 | 2024-04-25 1:09PM EDT | 100.00 | 7.19 | 9.30 | 9.80 | 0.00 | - | 1 | 275 | 46.30% |
| SIG240719C00105000 | 2024-04-23 1:32PM EDT | 105.00 | 7.13 | 6.90 | 7.40 | 0.00 | - | 4 | 87 | 45.37% |
| SIG240719C00110000 | 2024-04-23 2:57PM EDT | 110.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 3 | 232 | 44.31% |
| SIG240719C00115000 | 2024-04-11 3:42PM EDT | 115.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 121 | 43.79% |
| SIG240719C00120000 | 2024-04-15 10:10AM EDT | 120.00 | 2.25 | 2.55 | 2.85 | 0.00 | - | 3 | 35 | 43.95% |
| SIG240719C00125000 | 2024-04-18 10:52AM EDT | 125.00 | 1.45 | 1.75 | 2.05 | 0.00 | - | 18 | 57 | 44.02% |
| SIG240719C00130000 | 2024-04-02 10:44AM EDT | 130.00 | 0.95 | 1.20 | 1.35 | 0.00 | - | 3 | 40 | 43.09% |
| SIG240719C00135000 | 2024-03-20 11:13AM EDT | 135.00 | 0.65 | 0.50 | 1.10 | 0.00 | - | 9 | 9 | 44.95% |
| SIG240719C00140000 | 2024-02-23 1:55PM EDT | 140.00 | 3.80 | 0.15 | 1.50 | 0.00 | - | 8 | 8 | 53.15% |
| SIG240719C00150000 | 2023-12-29 10:57AM EDT | 150.00 | 3.50 | 0.20 | 2.05 | 0.00 | - | 1 | 1 | 56.64% |
| SIG240719C00155000 | 2023-12-22 12:12PM EDT | 155.00 | 2.25 | 0.85 | 1.15 | 0.00 | - | 7 | 7 | 58.45% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240719P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 117.92% |
| SIG240719P00045000 | 2023-12-12 10:30AM EDT | 45.00 | 0.46 | 0.00 | 1.40 | 0.00 | - | - | 2 | 104.49% |
| SIG240719P00050000 | 2024-03-15 9:30AM EDT | 50.00 | 0.44 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 92.53% |
| SIG240719P00055000 | 2024-01-10 11:43AM EDT | 55.00 | 0.65 | 0.05 | 0.80 | 0.00 | - | - | 3 | 73.93% |
| SIG240719P00060000 | 2024-03-27 10:23AM EDT | 60.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 5 | 51 | 58.79% |
| SIG240719P00065000 | 2024-04-19 12:21PM EDT | 65.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 10 | 20 | 51.86% |
| SIG240719P00070000 | 2024-04-19 12:21PM EDT | 70.00 | 0.95 | 0.15 | 0.45 | 0.00 | - | 10 | 97 | 48.93% |
| SIG240719P00075000 | 2024-04-18 12:44PM EDT | 75.00 | 1.30 | 0.65 | 0.70 | 0.00 | - | 11 | 338 | 45.83% |
| SIG240719P00080000 | 2024-04-26 2:47PM EDT | 80.00 | 1.20 | 0.35 | 3.20 | -0.75 | -38.46% | 2 | 143 | 50.27% |
| SIG240719P00085000 | 2024-04-26 10:04AM EDT | 85.00 | 2.00 | 1.80 | 2.05 | -0.30 | -13.04% | 1 | 82 | 43.57% |
| SIG240719P00090000 | 2024-04-23 3:22PM EDT | 90.00 | 3.60 | 2.85 | 3.20 | 0.00 | - | 1 | 26 | 42.36% |
| SIG240719P00095000 | 2024-04-24 10:47AM EDT | 95.00 | 5.70 | 4.40 | 4.70 | 0.00 | - | 1 | 103 | 40.81% |
| SIG240719P00100000 | 2024-04-25 3:41PM EDT | 100.00 | 7.60 | 6.40 | 7.10 | 0.00 | - | 2 | 95 | 41.58% |
| SIG240719P00105000 | 2024-04-18 3:59PM EDT | 105.00 | 14.34 | 8.90 | 9.40 | 0.00 | - | 4 | 72 | 39.19% |
| SIG240719P00110000 | 2024-04-02 9:35AM EDT | 110.00 | 16.80 | 11.90 | 14.10 | 0.00 | - | 1 | 62 | 46.99% |
| SIG240719P00115000 | 2024-04-22 3:46PM EDT | 115.00 | 17.02 | 15.50 | 16.70 | 0.00 | - | 1 | 17 | 41.46% |
| SIG240719P00120000 | 2024-01-04 3:11PM EDT | 120.00 | 24.50 | 22.50 | 23.80 | 0.00 | - | - | 1 | 56.73% |
© 2024 Yahoo. All rights reserved.