Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG231006C00067000 | 2023-09-15 3:29PM EDT | 67.00 | 10.35 | 4.80 | 5.30 | 0.00 | - | 1 | 1 | 58.11% |
| SIG231006C00071000 | 2023-09-28 10:37AM EDT | 71.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 8 | 9 | 45.56% |
| SIG231006C00072000 | 2023-09-29 3:09PM EDT | 72.00 | 1.66 | 1.40 | 1.55 | -0.34 | -17.00% | 2 | 5 | 44.68% |
| SIG231006C00073000 | 2023-09-29 2:04PM EDT | 73.00 | 1.07 | 1.00 | 1.10 | -0.43 | -28.67% | 14 | 14 | 43.90% |
| SIG231006C00074000 | 2023-09-28 3:06PM EDT | 74.00 | 1.60 | 1.40 | 1.55 | +1.60 | - | 7 | 0 | 64.75% |
| SIG231006C00075000 | 2023-09-29 3:20PM EDT | 75.00 | 0.60 | 0.35 | 0.55 | -0.20 | -25.00% | 4 | 17 | 44.92% |
| SIG231006C00076000 | 2023-09-29 11:51AM EDT | 76.00 | 0.50 | 0.20 | 0.35 | -0.05 | -9.09% | 1 | 10 | 44.24% |
| SIG231006C00077000 | 2023-09-28 2:57PM EDT | 77.00 | 0.20 | 0.10 | 0.25 | -0.35 | -63.64% | 10 | 15 | 45.70% |
| SIG231006C00079000 | 2023-09-28 11:59AM EDT | 79.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 53.91% |
| SIG231006C00080000 | 2023-09-29 12:07PM EDT | 80.00 | 0.15 | 0.00 | 0.15 | -0.05 | -25.00% | 8 | 17 | 55.37% |
| SIG231006C00081000 | 2023-09-28 3:09PM EDT | 81.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.47% |
| SIG231006C00083000 | 2023-09-05 9:44AM EDT | 83.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 60.94% |
| SIG231006C00088000 | 2023-09-13 12:21PM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 75.78% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG231006P00055000 | 2023-09-18 12:48PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 143.16% |
| SIG231006P00060000 | 2023-08-31 9:42AM EDT | 60.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 69.92% |
| SIG231006P00062000 | 2023-09-26 3:50PM EDT | 62.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 58.98% |
| SIG231006P00063000 | 2023-09-11 11:18AM EDT | 63.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.52% |
| SIG231006P00065000 | 2023-09-11 1:48PM EDT | 65.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 49 | 48.63% |
| SIG231006P00066000 | 2023-09-29 12:42PM EDT | 66.00 | 0.12 | 0.10 | 0.20 | -0.78 | -86.67% | 38 | 1 | 50.39% |
| SIG231006P00067000 | 2023-09-29 3:57PM EDT | 67.00 | 0.20 | 0.20 | 0.30 | -0.17 | -45.95% | 1 | 22 | 49.12% |
| SIG231006P00068000 | 2023-09-28 1:46PM EDT | 68.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 1 | 8 | 46.19% |
| SIG231006P00069000 | 2023-09-29 2:57PM EDT | 69.00 | 0.45 | 0.45 | 0.60 | -0.90 | -66.67% | 2 | 36 | 45.41% |
| SIG231006P00070000 | 2023-09-29 3:38PM EDT | 70.00 | 0.77 | 0.70 | 0.85 | -0.08 | -9.41% | 8 | 69 | 43.95% |
| SIG231006P00071000 | 2023-09-29 3:46PM EDT | 71.00 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 3 | 48 | 43.07% |
| SIG231006P00072000 | 2023-09-29 1:26PM EDT | 72.00 | 1.40 | 1.50 | 1.65 | -0.20 | -12.50% | 2 | 17 | 42.24% |
| SIG231006P00073000 | 2023-09-29 3:34PM EDT | 73.00 | 2.15 | 2.05 | 2.25 | +0.05 | +2.38% | 6 | 21 | 42.77% |
| SIG231006P00074000 | 2023-09-28 2:27PM EDT | 74.00 | 2.99 | 2.65 | 2.95 | +0.79 | +35.91% | 2 | 30 | 43.60% |
| SIG231006P00075000 | 2023-09-29 2:54PM EDT | 75.00 | 3.32 | 3.40 | 3.70 | +0.98 | +41.88% | 1 | 62 | 43.51% |
| SIG231006P00076000 | 2023-09-29 10:06AM EDT | 76.00 | 2.75 | 4.20 | 4.60 | -2.85 | -50.89% | 1 | 4 | 46.83% |
| SIG231006P00077000 | 2023-09-28 3:28PM EDT | 77.00 | 3.76 | 4.60 | 5.70 | 0.00 | - | 40 | 42 | 57.72% |
| SIG231006P00080000 | 2023-09-18 3:33PM EDT | 80.00 | 4.30 | 6.20 | 9.80 | 0.00 | - | - | 0 | 118.41% |
© 2023 Yahoo. All rights reserved.
