UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.57 +0.09 (+0.11%) GOLD FUTURES
2,322.40 -8.80 (-0.38%) DOW
38,858.15 +5.88 (+0.02%) Bitcoin GBP
50,476.03 -234.19 (-0.46%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM 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 | 8.70 | 11.20 | 0.00 | - | 1 | 1 | 105.23% |
| SIG240510C00090000 | 2024-05-03 3:24PM EDT | 90.00 | 4.95 | 7.60 | 9.40 | 0.00 | - | 25 | 25 | 80.08% |
| SIG240510C00091000 | 2024-04-02 3:09PM EDT | 91.00 | 6.73 | 6.50 | 8.80 | 0.00 | - | - | 2 | 78.71% |
| SIG240510C00092000 | 2024-05-06 10:21AM EDT | 92.00 | 5.50 | 5.80 | 7.00 | 0.00 | - | 1 | 0 | 61.82% |
| SIG240510C00093000 | 2024-05-06 10:22AM EDT | 93.00 | 4.50 | 5.00 | 6.20 | 0.00 | - | 1 | 2 | 61.72% |
| SIG240510C00094000 | 2024-05-06 1:25PM EDT | 94.00 | 4.20 | 4.30 | 4.80 | 0.00 | - | 6 | 5 | 52.25% |
| SIG240510C00095000 | 2024-05-07 1:59PM EDT | 95.00 | 3.77 | 3.50 | 4.00 | +0.82 | +27.80% | 3 | 49 | 50.20% |
| SIG240510C00096000 | 2024-05-06 3:52PM EDT | 96.00 | 2.28 | 2.75 | 3.10 | 0.00 | - | 73 | 80 | 50.64% |
| SIG240510C00097000 | 2024-05-07 1:59PM EDT | 97.00 | 2.21 | 2.05 | 2.35 | +0.50 | +29.24% | 6 | 90 | 46.73% |
| SIG240510C00098000 | 2024-05-07 1:04PM EDT | 98.00 | 1.65 | 1.50 | 1.70 | +0.10 | +6.45% | 12 | 24 | 43.51% |
| SIG240510C00099000 | 2024-05-07 12:17PM EDT | 99.00 | 1.28 | 1.05 | 1.20 | -3.10 | -70.78% | 5 | 4 | 41.80% |
| SIG240510C00100000 | 2024-05-07 1:59PM EDT | 100.00 | 0.75 | 0.65 | 0.85 | +0.24 | +47.06% | 25 | 96 | 41.60% |
| SIG240510C00101000 | 2024-05-06 11:58AM EDT | 101.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 1 | 24 | 40.43% |
| SIG240510C00102000 | 2024-05-06 2:40PM EDT | 102.00 | 0.21 | 0.20 | 0.40 | 0.00 | - | 12 | 29 | 41.85% |
| SIG240510C00103000 | 2024-05-06 12:14PM EDT | 103.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 3 | 43 | 41.31% |
| SIG240510C00104000 | 2024-05-07 12:03PM EDT | 104.00 | 0.08 | 0.05 | 0.15 | -0.47 | -85.45% | 5 | 7 | 40.92% |
| SIG240510C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 45.70% |
| SIG240510C00108000 | 2024-05-02 9:31AM EDT | 108.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 30 | 57.03% |
| SIG240510C00109000 | 2024-04-25 3:59PM EDT | 109.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | - | 23 | 78.52% |
| SIG240510C00112000 | 2024-04-29 9:30AM EDT | 112.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 92.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510P00080000 | 2024-04-02 10:53AM EDT | 80.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.47% |
| SIG240510P00083000 | 2024-05-03 1:57PM EDT | 83.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 111.33% |
| SIG240510P00085000 | 2024-04-16 3:59PM EDT | 85.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 40 | 98.63% |
| SIG240510P00086000 | 2024-05-02 2:28PM EDT | 86.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 21 | 92.38% |
| SIG240510P00087000 | 2024-05-03 3:08PM EDT | 87.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 86.04% |
| SIG240510P00088000 | 2024-05-01 12:01PM EDT | 88.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 79.69% |
| SIG240510P00089000 | 2024-05-06 9:49AM EDT | 89.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 32 | 73.34% |
| SIG240510P00090000 | 2024-05-07 11:15AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 23 | 42.58% |
| SIG240510P00091000 | 2024-05-07 12:31PM EDT | 91.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 7 | 43.36% |
| SIG240510P00092000 | 2024-05-07 12:03PM EDT | 92.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 6 | 18 | 38.09% |
| SIG240510P00093000 | 2024-05-07 11:28AM EDT | 93.00 | 0.10 | 0.05 | 0.15 | -0.40 | -80.00% | 11 | 43 | 36.13% |
| SIG240510P00094000 | 2024-05-07 11:04AM EDT | 94.00 | 0.20 | 0.00 | 0.25 | -0.46 | -69.70% | 2 | 13 | 35.25% |
| SIG240510P00095000 | 2024-05-06 12:42PM EDT | 95.00 | 0.43 | 0.20 | 0.35 | -0.22 | -33.85% | 1 | 5 | 32.47% |
| SIG240510P00096000 | 2024-05-06 3:25PM EDT | 96.00 | 1.35 | 0.40 | 0.60 | 0.00 | - | 17 | 16 | 32.62% |
| SIG240510P00097000 | 2024-05-07 12:55PM EDT | 97.00 | 0.80 | 0.70 | 0.85 | -2.06 | -72.03% | 5 | 15 | 30.08% |
| SIG240510P00098000 | 2024-05-07 1:01PM EDT | 98.00 | 1.20 | 1.10 | 1.30 | -0.88 | -42.31% | 2 | 14 | 29.79% |
| SIG240510P00099000 | 2024-05-06 9:33AM EDT | 99.00 | 4.21 | 1.60 | 1.80 | 0.00 | - | 1 | 78 | 27.39% |
| SIG240510P00100000 | 2024-05-06 10:20AM EDT | 100.00 | 3.45 | 2.25 | 2.50 | 0.00 | - | 7 | 19 | 26.56% |
| SIG240510P00101000 | 2024-05-02 1:24PM EDT | 101.00 | 3.99 | 1.70 | 3.30 | 0.00 | - | 50 | 54 | 24.90% |
| SIG240510P00102000 | 2024-04-30 9:53AM EDT | 102.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 5 | 0.00% |
| SIG240510P00103000 | 2024-04-30 2:51PM EDT | 103.00 | 5.30 | 4.50 | 5.00 | 0.00 | - | 5 | 6 | 0.00% |
| SIG240510P00104000 | 2024-04-26 10:36AM EDT | 104.00 | 4.40 | 5.00 | 6.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.