Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240607C00095000 | 2024-05-24 10:06AM EDT | 95.00 | 9.50 | 12.60 | 16.10 | 0.00 | - | 5 | 3 | 113.82% |
| SIG240607C00096000 | 2024-05-22 10:20AM EDT | 96.00 | 4.80 | 11.60 | 15.00 | 0.00 | - | 1 | 6 | 105.71% |
| SIG240607C00097000 | 2024-05-31 3:37PM EDT | 97.00 | 11.30 | 10.70 | 13.80 | +7.20 | +175.61% | 1 | 2 | 95.02% |
| SIG240607C00098000 | 2024-05-22 10:20AM EDT | 98.00 | 3.60 | 9.80 | 13.00 | 0.00 | - | 1 | 29 | 94.82% |
| SIG240607C00099000 | 2024-05-31 12:42PM EDT | 99.00 | 7.40 | 8.70 | 11.50 | +3.70 | +100.00% | 1 | 3 | 76.56% |
| SIG240607C00100000 | 2024-05-30 2:39PM EDT | 100.00 | 8.60 | 9.10 | 11.30 | +0.98 | +12.86% | 2 | 146 | 63.14% |
| SIG240607C00101000 | 2024-05-28 12:48PM EDT | 101.00 | 5.20 | 8.20 | 10.70 | 0.00 | - | 22 | 34 | 65.09% |
| SIG240607C00102000 | 2024-05-30 1:11PM EDT | 102.00 | 4.82 | 7.40 | 9.90 | -0.98 | -16.90% | 2 | 77 | 64.80% |
| SIG240607C00103000 | 2024-05-30 9:54AM EDT | 103.00 | 3.72 | 6.60 | 9.10 | 0.00 | - | 2 | 11 | 63.82% |
| SIG240607C00104000 | 2024-05-31 12:08PM EDT | 104.00 | 3.87 | 4.70 | 7.50 | -0.22 | -5.38% | 1 | 12 | 71.19% |
| SIG240607C00105000 | 2024-05-31 3:44PM EDT | 105.00 | 4.60 | 4.90 | 7.10 | +1.98 | +75.57% | 33 | 91 | 55.32% |
| SIG240607C00106000 | 2024-05-31 3:30PM EDT | 106.00 | 3.60 | 4.20 | 4.70 | +0.63 | +21.21% | 13 | 24 | 43.51% |
| SIG240607C00107000 | 2024-05-31 2:48PM EDT | 107.00 | 2.75 | 3.50 | 4.00 | +0.80 | +41.03% | 5 | 6 | 42.90% |
| SIG240607C00108000 | 2024-05-31 3:27PM EDT | 108.00 | 2.55 | 2.90 | 4.10 | +1.00 | +64.52% | 17 | 15 | 54.98% |
| SIG240607C00109000 | 2024-05-31 3:39PM EDT | 109.00 | 1.96 | 2.35 | 2.75 | +0.81 | +70.43% | 33 | 45 | 41.38% |
| SIG240607C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 3.00 | 1.90 | 2.75 | +2.22 | +284.62% | 7 | 44 | 49.46% |
| SIG240607C00111000 | 2024-05-31 3:00PM EDT | 111.00 | 1.30 | 1.45 | 1.75 | +0.50 | +62.50% | 7 | 25 | 39.92% |
| SIG240607C00112000 | 2024-05-28 9:30AM EDT | 112.00 | 0.95 | 0.70 | 2.15 | +0.68 | +251.85% | 1 | 2 | 53.17% |
| SIG240607C00113000 | 2024-05-31 1:20PM EDT | 113.00 | 0.55 | 0.70 | 1.85 | -0.25 | -31.25% | 4 | 8 | 53.93% |
| SIG240607C00135000 | 2024-05-21 9:50AM EDT | 135.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 10 | 121.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240607P00080000 | 2024-05-29 3:54PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 35 | 157.03% |
| SIG240607P00083000 | 2024-05-29 11:11AM EDT | 83.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 2 | 159.42% |
| SIG240607P00084000 | 2024-05-30 2:57PM EDT | 84.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 4 | 152.05% |
| SIG240607P00085000 | 2024-05-31 10:02AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 29 | 75.00% |
| SIG240607P00087000 | 2024-05-24 12:34PM EDT | 87.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 122.85% |
| SIG240607P00089000 | 2024-05-07 10:59AM EDT | 89.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | - | 2 | 106.35% |
| SIG240607P00090000 | 2024-05-28 10:21AM EDT | 90.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 6 | 15 | 80.47% |
| SIG240607P00092000 | 2024-05-29 10:28AM EDT | 92.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 81.45% |
| SIG240607P00093000 | 2024-05-23 10:59AM EDT | 93.00 | 0.62 | 0.00 | 0.45 | 0.00 | - | - | 30 | 72.75% |
| SIG240607P00094000 | 2024-05-31 2:19PM EDT | 94.00 | 0.06 | 0.00 | 0.85 | -0.04 | -40.00% | 1 | 11 | 79.59% |
| SIG240607P00095000 | 2024-05-29 10:52AM EDT | 95.00 | 0.23 | 0.05 | 0.50 | 0.00 | - | 263 | 26 | 67.97% |
| SIG240607P00097000 | 2024-05-29 3:25PM EDT | 97.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 15 | 28 | 77.78% |
| SIG240607P00098000 | 2024-05-31 2:00PM EDT | 98.00 | 0.12 | 0.05 | 1.40 | -0.08 | -40.00% | 15 | 351 | 73.05% |
| SIG240607P00099000 | 2024-05-31 3:36PM EDT | 99.00 | 0.15 | 0.05 | 0.20 | -0.37 | -71.15% | 1 | 57 | 48.24% |
| SIG240607P00100000 | 2024-05-30 1:30PM EDT | 100.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 27 | 52 | 44.43% |
| SIG240607P00101000 | 2024-05-24 12:49PM EDT | 101.00 | 1.80 | 0.15 | 0.25 | 0.00 | - | 3 | 13 | 42.87% |
| SIG240607P00102000 | 2024-05-31 12:34PM EDT | 102.00 | 0.80 | 0.20 | 0.40 | -0.10 | -11.11% | 1 | 9 | 44.34% |
| SIG240607P00103000 | 2024-05-31 3:12PM EDT | 103.00 | 0.50 | 0.30 | 1.20 | -1.50 | -75.00% | 8 | 2 | 60.30% |
| SIG240607P00104000 | 2024-05-31 3:33PM EDT | 104.00 | 0.70 | 0.20 | 0.60 | -0.90 | -56.25% | 2 | 3 | 40.97% |
| SIG240607P00105000 | 2024-05-31 3:20PM EDT | 105.00 | 0.98 | 0.55 | 0.75 | -0.92 | -48.42% | 16 | 37 | 39.53% |
| SIG240607P00106000 | 2024-05-31 3:42PM EDT | 106.00 | 1.15 | 0.85 | 1.00 | -1.15 | -50.00% | 9 | 6 | 39.36% |
| SIG240607P00107000 | 2024-05-31 3:42PM EDT | 107.00 | 1.50 | 0.90 | 1.30 | -0.70 | -31.82% | 4 | 2 | 39.09% |
| SIG240607P00108000 | 2024-05-31 3:22PM EDT | 108.00 | 2.05 | 0.70 | 1.65 | -0.50 | -19.61% | 14 | 5 | 38.62% |
| SIG240607P00110000 | 2024-05-31 3:42PM EDT | 110.00 | 3.00 | 2.00 | 2.65 | -0.70 | -18.92% | 4 | 22 | 39.36% |
| SIG240607P00111000 | 2024-05-31 1:12PM EDT | 111.00 | 5.00 | 2.75 | 3.30 | +0.40 | +8.70% | 1 | 2 | 40.58% |
| SIG240607P00112000 | 2024-05-28 12:19PM EDT | 112.00 | 7.30 | 3.50 | 3.90 | 0.00 | - | 12 | 12 | 39.94% |
© 2024 Yahoo. All rights reserved.