Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510C00089000 | 2024-05-03 9:41AM EDT | 89.00 | 9.40 | 3.60 | 7.80 | 0.00 | - | 1 | 1 | 52.73% |
| SIG240510C00090000 | 2024-05-03 3:24PM EDT | 90.00 | 4.95 | 2.70 | 6.10 | 0.00 | - | 25 | 25 | 120.90% |
| SIG240510C00091000 | 2024-04-02 3:09PM EDT | 91.00 | 6.73 | 6.50 | 8.80 | 0.00 | - | - | 2 | 206.84% |
| SIG240510C00092000 | 2024-05-06 10:21AM EDT | 92.00 | 5.50 | 2.65 | 3.20 | 0.00 | - | 1 | 0 | 56.64% |
| SIG240510C00093000 | 2024-05-06 10:22AM EDT | 93.00 | 4.50 | 1.95 | 3.30 | 0.00 | - | 1 | 2 | 61.38% |
| SIG240510C00094000 | 2024-05-08 2:12PM EDT | 94.00 | 1.35 | 1.40 | 1.60 | -2.85 | -67.86% | 1 | 5 | 45.70% |
| SIG240510C00095000 | 2024-05-08 3:24PM EDT | 95.00 | 1.15 | 0.85 | 1.10 | -2.62 | -69.50% | 8 | 49 | 45.90% |
| SIG240510C00096000 | 2024-05-08 3:20PM EDT | 96.00 | 0.70 | 0.50 | 0.70 | -1.40 | -66.67% | 40 | 100 | 45.36% |
| SIG240510C00097000 | 2024-05-08 1:48PM EDT | 97.00 | 0.25 | 0.25 | 0.40 | -1.96 | -88.69% | 213 | 93 | 44.09% |
| SIG240510C00098000 | 2024-05-08 1:31PM EDT | 98.00 | 0.15 | 0.15 | 0.25 | -1.50 | -90.91% | 10 | 33 | 45.61% |
| SIG240510C00099000 | 2024-05-07 12:17PM EDT | 99.00 | 0.15 | 0.05 | 0.15 | -1.13 | -88.28% | 9 | 5 | 46.88% |
| SIG240510C00100000 | 2024-05-08 2:40PM EDT | 100.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 7 | 83 | 54.30% |
| SIG240510C00101000 | 2024-05-06 11:58AM EDT | 101.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 56.06% |
| SIG240510C00102000 | 2024-05-06 2:40PM EDT | 102.00 | 0.21 | 0.00 | 1.15 | 0.00 | - | 12 | 29 | 99.32% |
| SIG240510C00103000 | 2024-05-08 11:45AM EDT | 103.00 | 0.03 | 0.00 | 0.25 | -0.17 | -85.00% | 32 | 43 | 72.07% |
| SIG240510C00104000 | 2024-05-07 12:03PM EDT | 104.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 5 | 12 | 101.95% |
| SIG240510C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 87.89% |
| SIG240510C00108000 | 2024-05-02 9:31AM EDT | 108.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 30 | 129.88% |
| SIG240510C00109000 | 2024-04-25 3:59PM EDT | 109.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 23 | 136.52% |
| SIG240510C00112000 | 2024-04-29 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 155.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510P00080000 | 2024-05-08 1:51PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 20 | 1 | 116.80% |
| SIG240510P00083000 | 2024-05-03 1:57PM EDT | 83.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 99.61% |
| SIG240510P00085000 | 2024-04-16 3:59PM EDT | 85.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | - | 40 | 116.70% |
| SIG240510P00086000 | 2024-05-02 2:28PM EDT | 86.00 | 0.06 | 0.05 | 0.75 | 0.00 | - | 20 | 21 | 107.23% |
| SIG240510P00087000 | 2024-05-03 3:08PM EDT | 87.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 6 | 8 | 72.66% |
| SIG240510P00088000 | 2024-05-01 12:01PM EDT | 88.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 67.58% |
| SIG240510P00089000 | 2024-05-08 10:24AM EDT | 89.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 32 | 53.91% |
| SIG240510P00090000 | 2024-05-07 11:15AM EDT | 90.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 10 | 23 | 69.92% |
| SIG240510P00091000 | 2024-05-07 12:31PM EDT | 91.00 | 0.05 | 0.10 | 0.25 | 0.00 | - | 5 | 5 | 49.41% |
| SIG240510P00092000 | 2024-05-07 3:38PM EDT | 92.00 | 0.05 | 0.20 | 1.20 | 0.00 | - | 11 | 29 | 61.52% |
| SIG240510P00093000 | 2024-05-08 3:21PM EDT | 93.00 | 0.45 | 0.00 | 0.85 | +0.30 | +200.00% | 18 | 35 | 54.93% |
| SIG240510P00094000 | 2024-05-08 2:00PM EDT | 94.00 | 1.01 | 0.75 | 0.90 | +0.81 | +405.00% | 2 | 13 | 42.38% |
| SIG240510P00095000 | 2024-05-08 3:40PM EDT | 95.00 | 1.10 | 1.20 | 1.40 | +0.58 | +111.54% | 11 | 7 | 42.68% |
| SIG240510P00096000 | 2024-05-08 12:20PM EDT | 96.00 | 1.30 | 1.80 | 2.10 | -0.05 | -3.70% | 3 | 16 | 45.75% |
| SIG240510P00097000 | 2024-05-08 3:20PM EDT | 97.00 | 2.80 | 1.55 | 2.95 | +2.00 | +250.00% | 15 | 20 | 51.37% |
| SIG240510P00098000 | 2024-05-08 11:09AM EDT | 98.00 | 2.67 | 3.20 | 5.30 | +1.47 | +122.50% | 13 | 15 | 75.29% |
| SIG240510P00099000 | 2024-05-06 9:33AM EDT | 99.00 | 4.21 | 3.90 | 5.10 | 0.00 | - | 1 | 78 | 79.00% |
| SIG240510P00100000 | 2024-05-08 11:09AM EDT | 100.00 | 4.46 | 4.00 | 7.50 | +1.01 | +29.28% | 13 | 19 | 69.53% |
| SIG240510P00101000 | 2024-05-02 1:24PM EDT | 101.00 | 3.99 | 6.10 | 7.60 | 0.00 | - | 50 | 54 | 84.08% |
| SIG240510P00102000 | 2024-04-30 9:53AM EDT | 102.00 | 3.55 | 5.50 | 9.50 | 0.00 | - | 10 | 5 | 63.87% |
| SIG240510P00103000 | 2024-05-08 2:13PM EDT | 103.00 | 8.80 | 6.30 | 10.60 | +3.50 | +66.04% | 1 | 6 | 62.50% |
| SIG240510P00104000 | 2024-04-26 10:36AM EDT | 104.00 | 4.40 | 7.60 | 11.60 | 0.00 | - | 4 | 4 | 87.89% |
© 2024 Yahoo. All rights reserved.