Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240503C00081000 | 2024-04-17 12:18PM EDT | 81.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SIG240503C00090000 | 2024-03-28 12:31PM EDT | 90.00 | 10.30 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 391.21% |
| SIG240503C00091000 | 2024-04-02 2:03PM EDT | 91.00 | 5.84 | 4.30 | 8.60 | 0.00 | - | 2 | 2 | 71.88% |
| SIG240503C00093000 | 2024-05-02 11:17AM EDT | 93.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 3,730 | 0 | 0.00% |
| SIG240503C00094000 | 2024-05-02 10:39AM EDT | 94.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SIG240503C00095000 | 2024-05-01 2:27PM EDT | 95.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SIG240503C00096000 | 2024-05-01 3:33PM EDT | 96.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| SIG240503C00097000 | 2024-05-02 12:02PM EDT | 97.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240503C00098000 | 2024-05-02 3:41PM EDT | 98.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| SIG240503C00099000 | 2024-05-02 10:33AM EDT | 99.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| SIG240503C00100000 | 2024-05-02 1:22PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SIG240503C00101000 | 2024-04-26 12:48PM EDT | 101.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SIG240503C00102000 | 2024-05-02 9:47AM EDT | 102.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SIG240503C00103000 | 2024-05-01 12:36PM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SIG240503C00104000 | 2024-05-01 10:09AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SIG240503C00105000 | 2024-04-29 2:23PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SIG240503C00106000 | 2024-04-26 3:39PM EDT | 106.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503C00107000 | 2024-04-26 12:04PM EDT | 107.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SIG240503C00108000 | 2024-04-22 3:24PM EDT | 108.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SIG240503C00109000 | 2024-04-04 1:42PM EDT | 109.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503C00110000 | 2024-04-04 9:50AM EDT | 110.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503C00111000 | 2024-04-04 2:22PM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| SIG240503C00115000 | 2024-04-04 9:50AM EDT | 115.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503C00117000 | 2024-04-04 12:28PM EDT | 117.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503C00118000 | 2024-04-04 12:28PM EDT | 118.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 321.88% |
| SIG240503P00080000 | 2024-04-04 11:22AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SIG240503P00081000 | 2024-04-18 11:26AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SIG240503P00083000 | 2024-04-04 11:22AM EDT | 83.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| SIG240503P00085000 | 2024-04-26 2:56PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503P00087000 | 2024-03-27 2:49PM EDT | 87.00 | 0.77 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 150.98% |
| SIG240503P00088000 | 2024-04-22 1:17PM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503P00089000 | 2024-04-29 12:10PM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SIG240503P00090000 | 2024-05-01 12:28PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SIG240503P00091000 | 2024-04-24 2:38PM EDT | 91.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SIG240503P00092000 | 2024-05-01 11:27AM EDT | 92.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SIG240503P00093000 | 2024-05-01 3:30PM EDT | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| SIG240503P00094000 | 2024-05-02 1:11PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SIG240503P00095000 | 2024-04-29 11:21AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| SIG240503P00096000 | 2024-04-29 3:34PM EDT | 96.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SIG240503P00097000 | 2024-05-01 10:09AM EDT | 97.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SIG240503P00098000 | 2024-05-02 3:59PM EDT | 98.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SIG240503P00099000 | 2024-04-30 12:34PM EDT | 99.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SIG240503P00100000 | 2024-05-02 10:13AM EDT | 100.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SIG240503P00101000 | 2024-04-30 2:37PM EDT | 101.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SIG240503P00102000 | 2024-04-29 2:00PM EDT | 102.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SIG240503P00103000 | 2024-04-26 12:57PM EDT | 103.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240503P00105000 | 2024-04-22 10:17AM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| SIG240503P00106000 | 2024-04-04 1:59PM EDT | 106.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SIG240503P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SIG240503P00111000 | 2024-04-04 2:10PM EDT | 111.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SIG240503P00112000 | 2024-04-04 12:42PM EDT | 112.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.