Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621C00050000 | 2023-08-15 2:25PM EDT | 50.00 | 33.20 | 30.80 | 31.40 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00055000 | 2023-06-30 1:48PM EDT | 55.00 | 18.30 | 29.20 | 31.10 | 0.00 | - | 1 | 2 | 0.00% |
| SIG240621C00060000 | 2024-04-24 11:03AM EDT | 60.00 | 39.30 | 41.50 | 44.20 | 0.00 | - | 20 | 10 | 0.00% |
| SIG240621C00065000 | 2024-04-08 1:28PM EDT | 65.00 | 40.00 | 28.60 | 32.00 | 0.00 | - | 10 | 85 | 0.00% |
| SIG240621C00070000 | 2024-04-04 11:15AM EDT | 70.00 | 37.98 | 23.70 | 26.60 | 0.00 | - | 1 | 68 | 0.00% |
| SIG240621C00075000 | 2024-05-06 10:27AM EDT | 75.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00080000 | 2024-05-23 12:53PM EDT | 80.00 | 22.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00085000 | 2024-05-03 3:52PM EDT | 85.00 | 11.90 | 22.70 | 26.50 | 0.00 | - | 1 | 216 | 56.06% |
| SIG240621C00089000 | 2024-05-24 11:44AM EDT | 89.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00090000 | 2024-05-28 1:17PM EDT | 90.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00094000 | 2024-05-22 10:25AM EDT | 94.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240621C00095000 | 2024-05-24 12:12PM EDT | 95.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00097000 | 2024-05-28 12:09PM EDT | 97.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00098000 | 2024-05-23 12:29PM EDT | 98.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240621C00099000 | 2024-05-31 12:15PM EDT | 99.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00100000 | 2024-05-31 1:50PM EDT | 100.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG240621C00101000 | 2024-05-24 1:08PM EDT | 101.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00102000 | 2024-05-29 3:37PM EDT | 102.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00103000 | 2024-05-29 1:01PM EDT | 103.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SIG240621C00104000 | 2024-05-28 11:42AM EDT | 104.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240621C00105000 | 2024-05-31 1:50PM EDT | 105.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240621C00106000 | 2024-05-31 11:17AM EDT | 106.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SIG240621C00107000 | 2024-05-31 3:15PM EDT | 107.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SIG240621C00108000 | 2024-05-30 12:36PM EDT | 108.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SIG240621C00109000 | 2024-05-30 1:45PM EDT | 109.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SIG240621C00110000 | 2024-05-31 2:33PM EDT | 110.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SIG240621C00111000 | 2024-05-30 3:37PM EDT | 111.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| SIG240621C00115000 | 2024-05-31 3:50PM EDT | 115.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SIG240621C00120000 | 2024-05-31 12:04PM EDT | 120.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIG240621C00125000 | 2024-05-03 2:24PM EDT | 125.00 | 0.49 | 1.55 | 2.90 | 0.00 | - | 1 | 79 | 71.29% |
| SIG240621C00130000 | 2024-05-31 11:33AM EDT | 130.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIG240621C00135000 | 2024-05-31 11:37AM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG240621C00140000 | 2024-03-20 10:05AM EDT | 140.00 | 0.79 | 0.05 | 1.55 | 0.00 | - | 6 | 71 | 77.05% |
| SIG240621C00145000 | 2024-05-21 9:30AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG240621C00150000 | 2024-05-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG240621C00155000 | 2024-05-31 9:42AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SIG240621C00160000 | 2024-05-21 9:48AM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240621P00030000 | 2024-03-19 9:44AM EDT | 30.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 48 | 242.19% |
| SIG240621P00035000 | 2024-05-31 1:05PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG240621P00040000 | 2024-03-21 10:05AM EDT | 40.00 | 0.35 | 0.00 | 1.40 | 0.00 | - | 2 | 29 | 260.06% |
| SIG240621P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 179.49% |
| SIG240621P00050000 | 2024-05-23 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SIG240621P00055000 | 2024-05-30 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG240621P00060000 | 2024-05-10 12:19PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240621P00065000 | 2024-05-31 10:32AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SIG240621P00070000 | 2024-05-06 12:55PM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SIG240621P00075000 | 2024-05-31 3:51PM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SIG240621P00080000 | 2024-05-30 12:23PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SIG240621P00085000 | 2024-05-30 11:06AM EDT | 85.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SIG240621P00089000 | 2024-05-24 12:53PM EDT | 89.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SIG240621P00090000 | 2024-05-31 12:40PM EDT | 90.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIG240621P00091000 | 2024-05-20 10:12AM EDT | 91.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SIG240621P00092000 | 2024-05-24 3:03PM EDT | 92.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SIG240621P00093000 | 2024-05-24 3:52PM EDT | 93.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SIG240621P00094000 | 2024-05-30 11:26AM EDT | 94.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SIG240621P00095000 | 2024-05-31 9:45AM EDT | 95.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SIG240621P00096000 | 2024-05-31 1:48PM EDT | 96.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SIG240621P00097000 | 2024-05-31 3:22PM EDT | 97.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIG240621P00098000 | 2024-05-31 11:45AM EDT | 98.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIG240621P00099000 | 2024-05-24 1:59PM EDT | 99.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIG240621P00100000 | 2024-05-31 3:53PM EDT | 100.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SIG240621P00101000 | 2024-05-24 10:54AM EDT | 101.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SIG240621P00102000 | 2024-05-24 12:41PM EDT | 102.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SIG240621P00103000 | 2024-05-30 11:56AM EDT | 103.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SIG240621P00104000 | 2024-05-30 11:40AM EDT | 104.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SIG240621P00105000 | 2024-05-31 3:25PM EDT | 105.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SIG240621P00106000 | 2024-05-31 11:17AM EDT | 106.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SIG240621P00109000 | 2024-05-30 1:18PM EDT | 109.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SIG240621P00110000 | 2024-05-31 3:08PM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SIG240621P00115000 | 2024-04-05 12:22PM EDT | 115.00 | 13.50 | 20.70 | 22.50 | 0.00 | - | 8 | 10 | 184.59% |
| SIG240621P00120000 | 2024-04-03 9:31AM EDT | 120.00 | 19.90 | 22.40 | 24.80 | 0.00 | - | 2 | 3 | 172.18% |
| SIG240621P00130000 | 2024-05-29 1:05PM EDT | 130.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.