SIG - Signet Jewelers Limited
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230609C00059000 | 2023-05-31 3:38PM EDT | 59.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG230609C00060000 | 2023-06-01 10:34AM EDT | 60.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG230609C00061000 | 2023-06-01 1:37PM EDT | 61.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG230609C00062000 | 2023-06-02 3:31PM EDT | 62.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| SIG230609C00063000 | 2023-06-02 10:47AM EDT | 63.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SIG230609C00064000 | 2023-06-05 3:55PM EDT | 64.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| SIG230609C00065000 | 2023-06-05 2:33PM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 3.13% |
| SIG230609C00066000 | 2023-06-05 2:33PM EDT | 66.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| SIG230609C00067000 | 2023-06-05 11:08AM EDT | 67.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SIG230609C00068000 | 2023-06-05 2:58PM EDT | 68.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SIG230609C00069000 | 2023-06-05 12:56PM EDT | 69.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SIG230609C00070000 | 2023-06-05 3:52PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 25.00% |
| SIG230609C00071000 | 2023-06-05 3:06PM EDT | 71.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SIG230609C00072000 | 2023-06-05 11:55AM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| SIG230609C00073000 | 2023-06-05 2:58PM EDT | 73.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG230609C00074000 | 2023-06-05 1:15PM EDT | 74.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| SIG230609C00075000 | 2023-06-05 3:52PM EDT | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SIG230609C00076000 | 2023-06-05 3:19PM EDT | 76.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SIG230609C00077000 | 2023-06-05 11:47AM EDT | 77.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SIG230609C00078000 | 2023-06-05 10:40AM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG230609C00079000 | 2023-06-05 12:02PM EDT | 79.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| SIG230609C00080000 | 2023-06-05 3:57PM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SIG230609C00082000 | 2023-06-05 3:59PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 50.00% |
| SIG230609C00083000 | 2023-06-05 10:35AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| SIG230609C00084000 | 2023-06-05 11:24AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SIG230609C00085000 | 2023-06-02 2:40PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| SIG230609C00095000 | 2023-05-19 10:41AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SIG230609C00100000 | 2023-05-19 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SIG230609C00105000 | 2023-06-02 3:43PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG230609P00040000 | 2023-05-31 12:21PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SIG230609P00042000 | 2023-06-05 9:40AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG230609P00043000 | 2023-06-02 1:31PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG230609P00044000 | 2023-06-05 10:34AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| SIG230609P00045000 | 2023-06-05 10:58AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| SIG230609P00046000 | 2023-06-01 2:07PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG230609P00047000 | 2023-06-05 1:16PM EDT | 47.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SIG230609P00048000 | 2023-06-05 2:26PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SIG230609P00049000 | 2023-06-05 2:12PM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SIG230609P00050000 | 2023-06-05 2:33PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SIG230609P00051000 | 2023-06-05 3:18PM EDT | 51.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| SIG230609P00052000 | 2023-06-05 1:14PM EDT | 52.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| SIG230609P00053000 | 2023-06-05 3:47PM EDT | 53.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| SIG230609P00054000 | 2023-06-05 2:08PM EDT | 54.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| SIG230609P00055000 | 2023-06-05 3:58PM EDT | 55.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| SIG230609P00056000 | 2023-06-05 2:04PM EDT | 56.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| SIG230609P00057000 | 2023-06-05 2:12PM EDT | 57.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| SIG230609P00058000 | 2023-06-05 2:58PM EDT | 58.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SIG230609P00059000 | 2023-06-05 2:31PM EDT | 59.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| SIG230609P00060000 | 2023-06-05 3:44PM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SIG230609P00061000 | 2023-06-05 2:14PM EDT | 61.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SIG230609P00062000 | 2023-06-05 11:48AM EDT | 62.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| SIG230609P00063000 | 2023-06-05 3:51PM EDT | 63.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| SIG230609P00064000 | 2023-06-05 3:55PM EDT | 64.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SIG230609P00065000 | 2023-06-02 3:44PM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| SIG230609P00066000 | 2023-06-02 2:27PM EDT | 66.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SIG230609P00067000 | 2023-06-05 12:02PM EDT | 67.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG230609P00068000 | 2023-06-02 3:03PM EDT | 68.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG230609P00069000 | 2023-06-05 1:56PM EDT | 69.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| SIG230609P00070000 | 2023-06-05 9:31AM EDT | 70.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG230609P00071000 | 2023-05-30 9:34AM EDT | 71.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG230609P00072000 | 2023-05-26 10:51AM EDT | 72.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG230609P00073000 | 2023-06-01 3:51PM EDT | 73.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG230609P00075000 | 2023-05-26 10:55AM EDT | 75.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.