Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503C00080000 | 2024-04-15 11:39AM EDT | 80.00 | 16.67 | 18.20 | 20.30 | 0.00 | - | - | 2 | 157.62% |
| SIG240503C00081000 | 2024-04-17 12:18PM EDT | 81.00 | 16.50 | 17.00 | 19.60 | 0.00 | - | - | 0 | 168.16% |
| SIG240503C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 10.30 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 147.46% |
| SIG240503C00091000 | 2024-04-02 2:03PM EDT | 91.00 | 5.84 | 7.60 | 10.40 | 0.00 | - | 2 | 2 | 68.16% |
| SIG240503C00093000 | 2024-04-30 12:29PM EDT | 93.00 | 7.10 | 5.70 | 8.40 | +1.30 | +22.41% | 3,730 | 2 | 58.30% |
| SIG240503C00094000 | 2024-04-22 10:14AM EDT | 94.00 | 5.00 | 5.30 | 6.80 | 0.00 | - | 4 | 4 | 51.86% |
| SIG240503C00095000 | 2024-04-30 12:47PM EDT | 95.00 | 4.70 | 4.70 | 5.70 | +1.50 | +45.45% | 2 | 26 | 51.12% |
| SIG240503C00096000 | 2024-04-24 3:42PM EDT | 96.00 | 3.33 | 3.60 | 4.00 | 0.00 | - | 9 | 6 | 36.62% |
| SIG240503C00097000 | 2024-04-25 3:41PM EDT | 97.00 | 3.80 | 3.10 | 3.30 | 0.00 | - | 5 | 13 | 39.55% |
| SIG240503C00098000 | 2024-04-30 11:22AM EDT | 98.00 | 2.70 | 2.30 | 2.50 | -1.80 | -40.00% | 44 | 5 | 36.77% |
| SIG240503C00099000 | 2024-04-30 9:52AM EDT | 99.00 | 2.48 | 1.80 | 1.95 | -0.07 | -2.75% | 40 | 14 | 38.33% |
| SIG240503C00100000 | 2024-04-29 11:48AM EDT | 100.00 | 2.65 | 1.20 | 1.45 | 0.00 | - | 1 | 31 | 38.53% |
| SIG240503C00101000 | 2024-04-26 12:48PM EDT | 101.00 | 1.90 | 0.85 | 1.00 | 0.00 | - | 6 | 51 | 37.60% |
| SIG240503C00102000 | 2024-04-30 11:22AM EDT | 102.00 | 0.77 | 0.60 | 0.75 | -0.83 | -51.88% | 2 | 7 | 39.40% |
| SIG240503C00103000 | 2024-04-29 12:06PM EDT | 103.00 | 1.25 | 0.40 | 0.50 | 0.00 | - | 9 | 29 | 39.21% |
| SIG240503C00104000 | 2024-04-26 2:15PM EDT | 104.00 | 0.85 | 0.25 | 0.35 | 0.00 | - | 2 | 8 | 40.14% |
| SIG240503C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 10 | 21 | 41.50% |
| SIG240503C00106000 | 2024-04-26 3:39PM EDT | 106.00 | 0.54 | 0.05 | 0.15 | 0.00 | - | 1 | 6 | 41.02% |
| SIG240503C00107000 | 2024-04-26 12:04PM EDT | 107.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 45.70% |
| SIG240503C00108000 | 2024-04-22 3:24PM EDT | 108.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 5 | 6 | 67.77% |
| SIG240503C00109000 | 2024-04-04 1:42PM EDT | 109.00 | 3.80 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 97.85% |
| SIG240503C00110000 | 2024-04-04 9:50AM EDT | 110.00 | 3.74 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 86.91% |
| SIG240503C00111000 | 2024-04-04 2:22PM EDT | 111.00 | 3.00 | 0.00 | 1.35 | 0.00 | - | 9 | 9 | 92.19% |
| SIG240503C00115000 | 2024-04-04 9:50AM EDT | 115.00 | 2.04 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 129.05% |
| SIG240503C00117000 | 2024-04-04 12:28PM EDT | 117.00 | 1.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 139.06% |
| SIG240503C00118000 | 2024-04-04 12:28PM EDT | 118.00 | 1.55 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 143.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503P00075000 | 2024-03-22 12:08PM EDT | 75.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 171.68% |
| SIG240503P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 183.59% |
| SIG240503P00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 3 | 175.98% |
| SIG240503P00083000 | 2024-04-04 11:22AM EDT | 83.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 17 | 17 | 160.84% |
| SIG240503P00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 145.80% |
| SIG240503P00087000 | 2024-03-27 2:49PM EDT | 87.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 86.82% |
| SIG240503P00088000 | 2024-04-22 1:17PM EDT | 88.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 123.34% |
| SIG240503P00089000 | 2024-04-29 12:10PM EDT | 89.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 115.82% |
| SIG240503P00090000 | 2024-04-29 10:16AM EDT | 90.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 11 | 74.22% |
| SIG240503P00091000 | 2024-04-24 2:38PM EDT | 91.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 8 | 85.01% |
| SIG240503P00092000 | 2024-04-22 10:19AM EDT | 92.00 | 0.65 | 0.00 | 1.60 | 0.00 | - | - | 221 | 82.91% |
| SIG240503P00093000 | 2024-04-25 3:55PM EDT | 93.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 24 | 45.61% |
| SIG240503P00094000 | 2024-04-29 10:35AM EDT | 94.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 12 | 43.16% |
| SIG240503P00095000 | 2024-04-29 11:21AM EDT | 95.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 15 | 17 | 46.29% |
| SIG240503P00096000 | 2024-04-29 3:34PM EDT | 96.00 | 0.21 | 0.35 | 0.50 | 0.00 | - | 1 | 20 | 43.07% |
| SIG240503P00097000 | 2024-04-26 2:01PM EDT | 97.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 3 | 27 | 41.80% |
| SIG240503P00098000 | 2024-04-29 2:32PM EDT | 98.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 20 | 34 | 40.09% |
| SIG240503P00099000 | 2024-04-30 10:04AM EDT | 99.00 | 1.30 | 1.20 | 1.40 | +0.40 | +44.44% | 26 | 50 | 41.36% |
| SIG240503P00100000 | 2024-04-29 10:40AM EDT | 100.00 | 1.09 | 1.80 | 1.95 | 0.00 | - | 1 | 25 | 42.77% |
| SIG240503P00101000 | 2024-04-26 11:40AM EDT | 101.00 | 1.85 | 2.40 | 2.60 | 0.00 | - | 1 | 66 | 44.48% |
| SIG240503P00102000 | 2024-04-29 2:00PM EDT | 102.00 | 2.08 | 2.95 | 3.30 | 0.00 | - | 100 | 33 | 45.56% |
| SIG240503P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 3.17 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 50.54% |
| SIG240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 7.30 | 5.30 | 5.90 | 0.00 | - | 89 | 123 | 54.59% |
| SIG240503P00106000 | 2024-04-04 1:59PM EDT | 106.00 | 3.60 | 5.70 | 7.10 | 0.00 | - | 2 | 2 | 67.68% |
| SIG240503P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 5.20 | 6.30 | 8.50 | 0.00 | - | 1 | 3 | 87.06% |
| SIG240503P00111000 | 2024-04-04 2:10PM EDT | 111.00 | 6.40 | 9.80 | 13.20 | 0.00 | - | 7 | 7 | 65.04% |
| SIG240503P00112000 | 2024-04-04 12:42PM EDT | 112.00 | 6.40 | 11.50 | 12.90 | 0.00 | - | 7 | 0 | 92.77% |
© 2024 Yahoo. All rights reserved.