Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
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 | 6.00 | 7.20 | 0.00 | - | 1 | 1 | 90.63% |
| SIG240510C00090000 | 2024-05-03 3:24PM EDT | 90.00 | 4.95 | 4.90 | 5.90 | 0.00 | - | 25 | 25 | 110.94% |
| SIG240510C00091000 | 2024-05-10 9:54AM EDT | 91.00 | 3.50 | 3.50 | 4.80 | -3.23 | -47.99% | 2 | 2 | 88.28% |
| SIG240510C00092000 | 2024-05-06 10:21AM EDT | 92.00 | 5.50 | 3.00 | 5.30 | 0.00 | - | 1 | 0 | 99.41% |
| SIG240510C00093000 | 2024-05-06 10:22AM EDT | 93.00 | 4.50 | 1.60 | 2.75 | 0.00 | - | 1 | 2 | 56.25% |
| SIG240510C00094000 | 2024-05-09 2:15PM EDT | 94.00 | 1.50 | 1.05 | 1.80 | 0.00 | - | 2 | 4 | 44.53% |
| SIG240510C00095000 | 2024-05-10 10:41AM EDT | 95.00 | 0.99 | 0.40 | 0.75 | -0.39 | -28.26% | 3 | 49 | 24.22% |
| SIG240510C00096000 | 2024-05-10 11:12AM EDT | 96.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 12 | 80 | 26.27% |
| SIG240510C00097000 | 2024-05-10 12:24PM EDT | 97.00 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 75 | 300 | 32.23% |
| SIG240510C00098000 | 2024-05-09 1:54PM EDT | 98.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 38 | 39.84% |
| SIG240510C00099000 | 2024-05-08 12:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 9 | 10 | 65.82% |
| SIG240510C00100000 | 2024-05-09 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 86 | 96.29% |
| SIG240510C00101000 | 2024-05-09 3:06PM EDT | 101.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 2 | 24 | 106.84% |
| SIG240510C00102000 | 2024-05-06 2:40PM EDT | 102.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 12 | 29 | 69.92% |
| SIG240510C00103000 | 2024-05-08 11:58AM EDT | 103.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 32 | 30 | 177.64% |
| SIG240510C00104000 | 2024-05-07 12:03PM EDT | 104.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 5 | 12 | 190.53% |
| SIG240510C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 94.14% |
| SIG240510C00108000 | 2024-05-02 9:31AM EDT | 108.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 116.41% |
| SIG240510C00109000 | 2024-04-25 3:59PM EDT | 109.00 | 0.51 | 0.00 | 2.15 | 0.00 | - | - | 23 | 249.41% |
| SIG240510C00112000 | 2024-04-29 9:30AM EDT | 112.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 281.35% |
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 | 2.15 | 0.00 | - | 20 | 21 | 318.16% |
| SIG240510P00081000 | 2024-05-08 1:14PM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 261.72% |
| SIG240510P00082000 | 2024-05-08 12:47PM EDT | 82.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 286.52% |
| SIG240510P00083000 | 2024-05-03 1:57PM EDT | 83.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 232.81% |
| SIG240510P00085000 | 2024-05-09 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 420 | 50.00% |
| SIG240510P00086000 | 2024-05-09 9:54AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 211 | 92.97% |
| SIG240510P00087000 | 2024-05-03 3:08PM EDT | 87.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 6 | 8 | 191.60% |
| SIG240510P00088000 | 2024-05-09 10:18AM EDT | 88.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 191.21% |
| SIG240510P00089000 | 2024-05-08 10:24AM EDT | 89.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 33 | 160.55% |
| SIG240510P00090000 | 2024-05-07 11:15AM EDT | 90.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 10 | 23 | 144.63% |
| SIG240510P00091000 | 2024-05-07 12:31PM EDT | 91.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 5 | 141.31% |
| SIG240510P00092000 | 2024-05-09 10:34AM EDT | 92.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 27 | 123.83% |
| SIG240510P00093000 | 2024-05-10 10:13AM EDT | 93.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 50 | 45.12% |
| SIG240510P00094000 | 2024-05-09 3:53PM EDT | 94.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 23 | 27.64% |
| SIG240510P00095000 | 2024-05-09 2:34PM EDT | 95.00 | 0.60 | 0.15 | 0.80 | 0.00 | - | 15 | 18 | 51.07% |
| SIG240510P00096000 | 2024-05-09 3:59PM EDT | 96.00 | 0.80 | 0.50 | 1.00 | 0.00 | - | 97 | 82 | 35.06% |
| SIG240510P00097000 | 2024-05-09 2:56PM EDT | 97.00 | 1.65 | 1.45 | 1.95 | 0.00 | - | 10 | 21 | 49.81% |
| SIG240510P00098000 | 2024-05-08 11:09AM EDT | 98.00 | 2.67 | 1.70 | 4.00 | 0.00 | - | 13 | 13 | 58.01% |
| SIG240510P00099000 | 2024-05-06 9:33AM EDT | 99.00 | 4.21 | 2.90 | 4.20 | 0.00 | - | 1 | 78 | 95.70% |
| SIG240510P00100000 | 2024-05-10 12:23PM EDT | 100.00 | 4.60 | 2.60 | 5.10 | +0.14 | +3.14% | 1 | 12 | 102.73% |
| SIG240510P00101000 | 2024-05-02 1:24PM EDT | 101.00 | 3.99 | 3.70 | 7.30 | 0.00 | - | 50 | 50 | 191.60% |
| SIG240510P00102000 | 2024-04-30 9:53AM EDT | 102.00 | 3.55 | 6.10 | 7.00 | 0.00 | - | 10 | 1 | 57.81% |
| SIG240510P00103000 | 2024-05-08 2:13PM EDT | 103.00 | 8.80 | 7.20 | 8.50 | 0.00 | - | 1 | 0 | 117.19% |
| SIG240510P00104000 | 2024-04-26 10:36AM EDT | 104.00 | 4.40 | 7.00 | 8.90 | 0.00 | - | 4 | 4 | 133.01% |
© 2024 Yahoo. All rights reserved.