New Zealand markets closed

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.47+1.49 (+1.59%)
At close: 04:00PM EDT
94.47 -1.00 (-1.05%)
After hours: 06:55PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIG240426C000800002024-03-22 3:54PM EDT80.0012.0013.5017.400.00-13175.49%
SIG240426C000850002024-04-15 2:42PM EDT85.0010.650.000.000.00--10.00%
SIG240426C000890002024-04-19 9:57AM EDT89.006.000.000.000.00-110.00%
SIG240426C000900002024-03-26 3:49PM EDT90.009.250.000.000.00-110.00%
SIG240426C000910002024-03-22 11:05AM EDT91.004.304.807.100.00-18074.37%
SIG240426C000920002024-03-21 9:34AM EDT92.003.203.404.500.00--154.20%
SIG240426C000930002024-04-19 12:09PM EDT93.002.400.000.000.00-880.00%
SIG240426C000940002024-04-19 11:19AM EDT94.001.950.000.000.00-350.00%
SIG240426C000950002024-04-19 2:26PM EDT95.002.080.000.000.00-12230.00%
SIG240426C000960002024-04-19 3:58PM EDT96.001.690.000.000.00-3131.56%
SIG240426C000970002024-04-19 12:04PM EDT97.000.770.000.000.00-3243.13%
SIG240426C000980002024-04-19 3:01PM EDT98.000.850.000.000.00-1236.25%
SIG240426C000990002024-04-19 1:48PM EDT99.000.730.000.000.00-5116.25%
SIG240426C001000002024-04-19 3:35PM EDT100.000.470.000.000.00-212612.50%
SIG240426C001010002024-04-15 9:32AM EDT101.001.200.000.000.00-1312.50%
SIG240426C001020002024-04-16 10:19AM EDT102.000.470.000.000.00-21112.50%
SIG240426C001030002024-04-19 3:45PM EDT103.000.160.000.000.00-1512.50%
SIG240426C001040002024-04-18 10:23AM EDT104.000.350.000.000.00-1312.50%
SIG240426C001050002024-03-08 10:30AM EDT105.004.902.252.450.00-11127.10%
SIG240426C001060002024-04-16 11:49AM EDT106.000.150.000.000.00--225.00%
SIG240426C001070002024-04-08 9:42AM EDT107.002.300.000.000.00-11725.00%
SIG240426C001080002024-04-16 9:53AM EDT108.000.100.000.000.00-1125.00%
SIG240426C001090002024-04-08 2:04PM EDT109.001.850.000.000.00-182225.00%
SIG240426C001100002024-04-04 11:54AM EDT110.003.200.000.000.00-1125.00%
SIG240426C001110002024-04-09 2:43PM EDT111.000.700.000.000.00-1325.00%
SIG240426C001120002024-04-04 2:15PM EDT112.002.100.000.000.00-3325.00%
SIG240426C001130002024-04-08 2:13PM EDT113.000.920.000.000.00-3525.00%
SIG240426C001150002024-03-08 10:30AM EDT115.002.350.350.500.00-22108.79%
SIG240426C001160002024-04-04 1:30PM EDT116.001.300.000.000.00-1150.00%
SIG240426C001170002024-04-04 12:03PM EDT117.001.250.000.000.00-2250.00%
SIG240426C001200002024-03-08 10:30AM EDT120.001.650.050.500.00-11116.02%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIG240426P000700002024-03-21 3:21PM EDT70.000.070.000.750.00--1166.41%
SIG240426P000750002024-03-28 12:01PM EDT75.000.100.000.000.00-9514350.00%
SIG240426P000800002024-04-04 12:02PM EDT80.000.160.000.000.00-2625.00%
SIG240426P000820002024-04-19 11:45AM EDT82.000.030.000.000.00-1125.00%
SIG240426P000830002024-04-15 11:52AM EDT83.000.150.000.000.00-1425.00%
SIG240426P000840002024-03-28 3:22PM EDT84.000.200.000.000.00-101425.00%
SIG240426P000850002024-04-19 12:28PM EDT85.000.100.000.000.00-21825.00%
SIG240426P000860002024-04-19 10:08AM EDT86.000.110.000.000.00-1425.00%
SIG240426P000870002024-04-12 11:44AM EDT87.000.350.000.000.00-2225.00%
SIG240426P000880002024-04-01 3:47PM EDT88.000.650.000.000.00-1012.50%
SIG240426P000890002024-04-15 10:35AM EDT89.000.380.000.000.00-122312.50%
SIG240426P000900002024-04-19 2:25PM EDT90.000.400.000.000.00-32212.50%
SIG240426P000910002024-04-19 3:58PM EDT91.000.500.000.000.00-182912.50%
SIG240426P000920002024-04-19 10:25AM EDT92.001.000.000.000.00-246.25%
SIG240426P000940002024-04-18 12:40PM EDT94.001.300.000.000.00-773.13%
SIG240426P000950002024-04-19 3:57PM EDT95.001.800.000.000.00-30301.56%
SIG240426P000960002024-04-19 10:11AM EDT96.002.900.000.000.00-110.00%
SIG240426P000970002024-04-18 12:22PM EDT97.002.600.000.000.00-150.00%
SIG240426P000980002024-04-18 12:50PM EDT98.003.550.000.000.00-22320.00%
SIG240426P000990002024-04-19 1:01PM EDT99.005.380.000.000.00-180.00%
SIG240426P001000002024-04-19 1:02PM EDT100.005.750.000.000.00-4270.00%
SIG240426P001010002024-04-15 12:04PM EDT101.005.200.000.000.00--100.00%
SIG240426P001020002024-04-18 1:37PM EDT102.007.000.000.000.00-120.00%
SIG240426P001030002024-04-19 2:00PM EDT103.008.060.000.000.00-11110.00%
SIG240426P001040002024-04-18 1:30PM EDT104.008.600.000.000.00-170.00%
SIG240426P001050002024-04-18 1:30PM EDT105.009.600.000.000.00-150.00%
SIG240426P001060002024-04-04 2:36PM EDT106.003.400.000.000.00-220.00%
SIG240426P001070002024-04-04 2:15PM EDT107.003.700.000.000.00-110.00%
SIG240426P001080002024-04-15 9:57AM EDT108.0010.400.000.000.00-2100.00%
SIG240426P001090002024-04-04 3:17PM EDT109.005.600.000.000.00-330.00%
SIG240426P001100002024-04-19 9:57AM EDT110.0015.600.000.000.00-360.00%
SIG240426P001110002024-04-04 11:41AM EDT111.005.500.000.000.00-660.00%