Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250117C00030000 | 2023-09-01 12:31PM EDT | 30.00 | 49.50 | 41.50 | 46.50 | 0.00 | - | 1 | 2 | 0.00% |
| SIG250117C00050000 | 2024-01-18 11:32AM EDT | 50.00 | 48.74 | 55.60 | 60.50 | 0.00 | - | 10 | 27 | 64.60% |
| SIG250117C00055000 | 2023-09-27 10:47AM EDT | 55.00 | 24.30 | 22.10 | 24.80 | 0.00 | - | 1 | 11 | 0.00% |
| SIG250117C00060000 | 2023-12-20 11:52AM EDT | 60.00 | 50.61 | 41.60 | 46.30 | 0.00 | - | 20 | 103 | 0.00% |
| SIG250117C00065000 | 2024-01-23 4:04PM EDT | 65.00 | 39.50 | 44.70 | 49.00 | 0.00 | - | 5 | 18 | 57.40% |
| SIG250117C00070000 | 2024-04-24 11:03AM EDT | 70.00 | 34.00 | 36.30 | 37.50 | 0.00 | - | 20 | 120 | 0.00% |
| SIG250117C00075000 | 2024-05-16 3:38PM EDT | 75.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| SIG250117C00080000 | 2024-05-30 12:35PM EDT | 80.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| SIG250117C00085000 | 2024-03-20 9:54AM EDT | 85.00 | 20.31 | 19.70 | 22.20 | 0.00 | - | 6 | 123 | 0.00% |
| SIG250117C00090000 | 2024-03-25 1:23PM EDT | 90.00 | 18.70 | 20.20 | 20.80 | 0.00 | - | 3 | 106 | 23.05% |
| SIG250117C00095000 | 2024-05-28 9:50AM EDT | 95.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| SIG250117C00100000 | 2024-05-28 2:42PM EDT | 100.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| SIG250117C00105000 | 2024-05-10 3:23PM EDT | 105.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 7 | 363 | 0.00% |
| SIG250117C00110000 | 2024-05-24 10:03AM EDT | 110.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.20% |
| SIG250117C00115000 | 2024-05-24 11:35AM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 22 | 179 | 1.56% |
| SIG250117C00120000 | 2024-05-29 10:45AM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 3.13% |
| SIG250117C00125000 | 2024-05-30 12:36PM EDT | 125.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 3.13% |
| SIG250117C00130000 | 2024-05-24 2:10PM EDT | 130.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 47 | 183 | 6.25% |
| SIG250117C00135000 | 2024-05-30 1:47PM EDT | 135.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 6.25% |
| SIG250117C00140000 | 2024-05-30 12:46PM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 69 | 222 | 6.25% |
| SIG250117C00145000 | 2024-05-30 11:51AM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 6.25% |
| SIG250117C00150000 | 2024-05-30 1:16PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| SIG250117C00155000 | 2024-05-31 11:23AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 12.50% |
| SIG250117C00160000 | 2024-05-15 11:53AM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250117P00030000 | 2023-09-18 10:31AM EDT | 30.00 | 1.05 | 0.75 | 1.50 | 0.00 | - | 3 | 32 | 104.47% |
| SIG250117P00035000 | 2024-04-11 10:57AM EDT | 35.00 | 0.62 | 0.00 | 1.55 | 0.00 | - | 10 | 61 | 85.74% |
| SIG250117P00040000 | 2024-05-06 10:07AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 25.00% |
| SIG250117P00045000 | 2024-04-16 10:49AM EDT | 45.00 | 0.70 | 0.10 | 0.85 | 0.00 | - | 3 | 107 | 62.16% |
| SIG250117P00050000 | 2024-05-16 2:39PM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 40 | 219 | 25.00% |
| SIG250117P00055000 | 2024-04-11 3:45PM EDT | 55.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 2 | 256 | 58.91% |
| SIG250117P00060000 | 2024-05-24 10:17AM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 269 | 12.50% |
| SIG250117P00065000 | 2024-05-28 9:57AM EDT | 65.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 3 | 850 | 12.50% |
| SIG250117P00070000 | 2024-05-28 10:57AM EDT | 70.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 4 | 254 | 12.50% |
| SIG250117P00075000 | 2024-05-31 9:48AM EDT | 75.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 474 | 12.50% |
| SIG250117P00080000 | 2024-05-31 1:13PM EDT | 80.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| SIG250117P00085000 | 2024-05-30 12:46PM EDT | 85.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 6.25% |
| SIG250117P00090000 | 2024-05-24 11:11AM EDT | 90.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 307 | 6.25% |
| SIG250117P00095000 | 2024-05-28 9:57AM EDT | 95.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 3.13% |
| SIG250117P00100000 | 2024-05-28 9:57AM EDT | 100.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| SIG250117P00105000 | 2024-05-24 12:19PM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 15 | 191 | 1.56% |
| SIG250117P00110000 | 2024-05-24 11:21AM EDT | 110.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 13 | 99 | 0.00% |
| SIG250117P00115000 | 2024-05-17 1:29PM EDT | 115.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 64 | 37 | 0.00% |
| SIG250117P00120000 | 2024-05-30 12:40PM EDT | 120.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 0.00% |
| SIG250117P00125000 | 2024-01-03 12:15PM EDT | 125.00 | 30.70 | 29.90 | 32.20 | 0.00 | - | 20 | 32 | 61.29% |
| SIG250117P00130000 | 2024-01-09 4:09PM EDT | 130.00 | 35.10 | 33.20 | 34.20 | 0.00 | - | 6 | 43 | 58.66% |
| SIG250117P00135000 | 2023-12-21 12:58PM EDT | 135.00 | 37.90 | 38.80 | 39.90 | 0.00 | - | - | 6 | 64.40% |
© 2024 Yahoo. All rights reserved.