Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250117C00030000 | 2023-09-01 12:31PM EDT | 30.00 | 49.50 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| SIG250117C00050000 | 2024-01-18 11:32AM EDT | 50.00 | 48.74 | 55.60 | 60.50 | 0.00 | - | 10 | 27 | 98.11% |
| SIG250117C00055000 | 2023-09-27 10:47AM EDT | 55.00 | 24.30 | 22.10 | 24.80 | 0.00 | - | 1 | 11 | 0.00% |
| SIG250117C00060000 | 2023-12-20 11:52AM EDT | 60.00 | 50.61 | 41.60 | 46.30 | 0.00 | - | 20 | 103 | 53.50% |
| SIG250117C00065000 | 2024-01-23 4:04PM EDT | 65.00 | 39.50 | 44.70 | 49.00 | 0.00 | - | 5 | 18 | 88.35% |
| SIG250117C00070000 | 2024-04-24 11:03AM EDT | 70.00 | 34.00 | 35.70 | 37.30 | 0.00 | - | 20 | 120 | 54.94% |
| SIG250117C00075000 | 2024-03-01 11:02AM EDT | 75.00 | 34.05 | 31.40 | 32.10 | 0.00 | - | 5 | 37 | 50.78% |
| SIG250117C00080000 | 2024-04-18 1:26PM EDT | 80.00 | 24.00 | 27.60 | 30.50 | 0.00 | - | 1 | 73 | 51.75% |
| SIG250117C00085000 | 2024-03-20 9:54AM EDT | 85.00 | 20.31 | 19.70 | 22.20 | 0.00 | - | 6 | 123 | 37.89% |
| SIG250117C00090000 | 2024-03-25 1:23PM EDT | 90.00 | 18.70 | 20.20 | 20.80 | 0.00 | - | 3 | 106 | 43.53% |
| SIG250117C00095000 | 2024-04-04 11:23AM EDT | 95.00 | 25.20 | 19.80 | 20.60 | 0.00 | - | 1 | 52 | 51.09% |
| SIG250117C00100000 | 2024-04-24 1:48PM EDT | 100.00 | 15.80 | 17.30 | 17.90 | 0.00 | - | 10 | 69 | 49.79% |
| SIG250117C00105000 | 2024-04-22 3:46PM EDT | 105.00 | 14.74 | 14.90 | 15.60 | 0.00 | - | 322 | 355 | 49.06% |
| SIG250117C00110000 | 2024-04-19 3:25PM EDT | 110.00 | 10.10 | 12.90 | 13.70 | 0.00 | - | 69 | 309 | 48.88% |
| SIG250117C00115000 | 2024-04-22 10:14AM EDT | 115.00 | 9.95 | 11.10 | 12.50 | 0.00 | - | 20 | 143 | 50.14% |
| SIG250117C00120000 | 2024-04-22 11:30AM EDT | 120.00 | 8.50 | 9.50 | 10.10 | 0.00 | - | 20 | 326 | 47.38% |
| SIG250117C00125000 | 2024-04-12 1:04PM EDT | 125.00 | 6.50 | 8.20 | 8.60 | 0.00 | - | 2 | 73 | 46.69% |
| SIG250117C00130000 | 2024-04-11 11:20AM EDT | 130.00 | 6.20 | 6.90 | 7.40 | 0.00 | - | 2 | 189 | 46.42% |
| SIG250117C00135000 | 2024-04-11 12:27PM EDT | 135.00 | 5.20 | 5.80 | 6.30 | 0.00 | - | 1 | 158 | 45.99% |
| SIG250117C00140000 | 2024-04-22 1:34PM EDT | 140.00 | 4.80 | 3.10 | 5.40 | 0.00 | - | 1 | 373 | 45.78% |
| SIG250117C00145000 | 2024-04-09 12:36PM EDT | 145.00 | 4.60 | 4.10 | 4.60 | 0.00 | - | 1 | 47 | 45.52% |
| SIG250117C00150000 | 2024-04-11 1:13PM EDT | 150.00 | 3.20 | 2.35 | 4.00 | 0.00 | - | 1 | 51 | 45.62% |
| SIG250117C00155000 | 2024-04-11 10:08AM EDT | 155.00 | 3.00 | 3.00 | 3.40 | 0.00 | - | 1 | 97 | 45.39% |
| SIG250117C00160000 | 2024-04-15 9:53AM EDT | 160.00 | 2.35 | 2.55 | 2.95 | 0.00 | - | 27 | 152 | 45.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250117P00030000 | 2023-09-18 10:31AM EDT | 30.00 | 1.05 | 0.75 | 1.50 | 0.00 | - | 3 | 32 | 93.26% |
| SIG250117P00035000 | 2024-04-11 10:57AM EDT | 35.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 10 | 61 | 75.98% |
| SIG250117P00040000 | 2024-04-23 2:42PM EDT | 40.00 | 0.30 | 0.05 | 0.80 | 0.00 | - | 2 | 266 | 59.91% |
| SIG250117P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.70 | 0.10 | 0.90 | 0.00 | - | 3 | 107 | 54.64% |
| SIG250117P00050000 | 2024-04-25 9:55AM EDT | 50.00 | 0.90 | 0.25 | 1.00 | 0.00 | - | 25 | 149 | 50.49% |
| SIG250117P00055000 | 2024-04-11 3:45PM EDT | 55.00 | 1.20 | 0.70 | 1.65 | 0.00 | - | 2 | 256 | 51.39% |
| SIG250117P00060000 | 2024-04-24 9:55AM EDT | 60.00 | 1.65 | 1.35 | 1.55 | 0.00 | - | 1 | 269 | 48.73% |
| SIG250117P00065000 | 2024-04-22 10:07AM EDT | 65.00 | 2.54 | 1.90 | 2.15 | 0.00 | - | 1 | 852 | 47.13% |
| SIG250117P00070000 | 2024-04-24 10:32AM EDT | 70.00 | 3.10 | 2.65 | 2.95 | 0.00 | - | 1 | 267 | 45.85% |
| SIG250117P00075000 | 2024-04-24 3:54PM EDT | 75.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 15 | 469 | 44.89% |
| SIG250117P00080000 | 2024-04-23 9:43AM EDT | 80.00 | 5.56 | 4.90 | 6.70 | 0.00 | - | 1 | 211 | 49.63% |
| SIG250117P00085000 | 2024-04-25 10:19AM EDT | 85.00 | 8.05 | 5.40 | 6.80 | 0.00 | - | 31 | 82 | 43.05% |
| SIG250117P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 9.26 | 8.10 | 8.60 | 0.00 | - | 20 | 315 | 42.24% |
| SIG250117P00095000 | 2024-04-23 10:02AM EDT | 95.00 | 10.73 | 10.20 | 10.70 | 0.00 | - | 1 | 111 | 41.53% |
| SIG250117P00100000 | 2024-04-15 10:06AM EDT | 100.00 | 14.80 | 11.70 | 13.00 | 0.00 | - | 9 | 77 | 40.61% |
| SIG250117P00105000 | 2024-04-12 12:25PM EDT | 105.00 | 18.16 | 14.60 | 15.70 | 0.00 | - | 1 | 238 | 40.09% |
| SIG250117P00110000 | 2024-04-10 10:55AM EDT | 110.00 | 18.60 | 17.70 | 18.50 | 0.00 | - | 6 | 174 | 39.09% |
| SIG250117P00115000 | 2024-04-10 10:55AM EDT | 115.00 | 21.80 | 19.60 | 21.60 | 0.00 | - | 6 | 134 | 38.21% |
| SIG250117P00120000 | 2024-04-04 10:31AM EDT | 120.00 | 22.20 | 24.20 | 25.10 | 0.00 | - | 28 | 151 | 37.81% |
| SIG250117P00125000 | 2024-01-03 12:15PM EDT | 125.00 | 30.70 | 29.90 | 32.20 | 0.00 | - | 20 | 32 | 47.93% |
| SIG250117P00130000 | 2024-01-09 4:09PM EDT | 130.00 | 35.10 | 33.20 | 34.20 | 0.00 | - | 6 | 43 | 41.96% |
| SIG250117P00135000 | 2023-12-21 12:58PM EDT | 135.00 | 37.90 | 38.80 | 39.90 | 0.00 | - | - | 6 | 47.33% |
© 2024 Yahoo. All rights reserved.