UK markets close in 4 hours 1 minute

Signet Jewelers Limited (SIG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
87.18-5.07 (-5.50%)
At close: 04:00PM EDT
86.95 -0.23 (-0.26%)
Pre-market: 07:04AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIG240621C000500002023-08-15 2:25PM EDT50.0033.2030.8031.400.00-200.00%
SIG240621C000550002023-06-30 1:48PM EDT55.0018.3029.2031.100.00-120.00%
SIG240621C000600002024-04-24 11:03AM EDT60.0039.3041.5044.200.00-2010829.88%
SIG240621C000650002024-04-08 1:28PM EDT65.0040.0028.6032.000.00-1085487.06%
SIG240621C000700002024-06-14 11:32AM EDT70.0019.400.000.000.00-50680.00%
SIG240621C000750002024-06-14 3:14PM EDT75.0012.830.000.000.00-401260.00%
SIG240621C000800002024-06-13 2:57PM EDT80.0010.200.000.000.00-4590.00%
SIG240621C000810002024-06-14 3:05PM EDT81.007.300.000.000.00--20.00%
SIG240621C000850002024-06-14 2:01PM EDT85.003.000.000.000.00-62160.00%
SIG240621C000860002024-06-14 3:32PM EDT86.002.250.000.000.00--180.00%
SIG240621C000870002024-06-14 3:40PM EDT87.001.810.000.000.00--370.00%
SIG240621C000880002024-06-14 3:49PM EDT88.001.350.000.000.00--693.13%
SIG240621C000890002024-06-14 3:59PM EDT89.000.850.000.000.00-67626.25%
SIG240621C000900002024-06-14 3:54PM EDT90.000.700.000.000.00-1032526.25%
SIG240621C000910002024-06-14 3:59PM EDT91.000.400.000.000.00-1368712.50%
SIG240621C000920002024-06-14 3:57PM EDT92.000.300.000.000.00-465412.50%
SIG240621C000930002024-06-14 1:16PM EDT93.000.250.000.000.00-193912.50%
SIG240621C000940002024-06-14 1:16PM EDT94.000.180.000.000.00-285412.50%
SIG240621C000950002024-06-14 3:58PM EDT95.000.150.000.000.00-54352212.50%
SIG240621C000960002024-06-14 12:59PM EDT96.000.150.000.000.00-9411225.00%
SIG240621C000970002024-06-13 2:50PM EDT97.000.350.000.000.00-533525.00%
SIG240621C000980002024-06-14 11:19AM EDT98.000.100.000.000.00-32325.00%
SIG240621C000990002024-06-14 9:58AM EDT99.000.250.000.000.00-57425.00%
SIG240621C001000002024-06-14 3:52PM EDT100.000.050.000.000.00-523625.00%
SIG240621C001010002024-06-13 10:43AM EDT101.001.000.000.000.00-131325.00%
SIG240621C001020002024-06-13 11:18AM EDT102.000.350.000.000.00-81225.00%
SIG240621C001030002024-06-13 12:59PM EDT103.000.350.000.000.00-45025.00%
SIG240621C001040002024-06-14 10:50AM EDT104.000.050.000.000.00-22525.00%
SIG240621C001050002024-06-14 12:20PM EDT105.000.100.000.000.00-31,12025.00%
SIG240621C001060002024-06-13 9:37AM EDT106.002.110.000.000.00-35250.00%
SIG240621C001070002024-06-14 2:50PM EDT107.000.050.000.000.00-1611250.00%
SIG240621C001080002024-06-14 12:01PM EDT108.000.050.000.000.00-223950.00%
SIG240621C001090002024-06-13 3:02PM EDT109.000.050.000.000.00-1326150.00%
SIG240621C001100002024-06-14 12:18PM EDT110.000.070.000.000.00-82,43150.00%
SIG240621C001110002024-06-13 11:07AM EDT111.000.180.000.000.00-35350.00%
SIG240621C001120002024-06-13 9:50AM EDT112.000.200.000.000.00-35050.00%
SIG240621C001130002024-06-13 11:58AM EDT113.000.050.000.000.00-62350.00%
SIG240621C001140002024-06-13 11:58AM EDT114.000.050.000.000.00-6650.00%
SIG240621C001150002024-06-13 12:08PM EDT115.000.050.000.000.00-9516750.00%
SIG240621C001160002024-06-12 3:57PM EDT116.003.370.000.000.00--350.00%
SIG240621C001170002024-06-13 11:37AM EDT117.000.100.000.000.00-545550.00%
SIG240621C001180002024-06-13 11:37AM EDT118.000.050.000.000.00-82050.00%
SIG240621C001200002024-06-14 11:30AM EDT120.000.280.000.000.00-625150.00%
SIG240621C001210002024-06-13 11:36AM EDT121.000.050.000.000.00-727350.00%
SIG240621C001220002024-06-13 11:36AM EDT122.000.050.000.000.00-191950.00%
SIG240621C001230002024-06-13 9:43AM EDT123.000.100.000.000.00-1150.00%
SIG240621C001250002024-06-14 9:53AM EDT125.000.110.000.000.00-211650.00%
SIG240621C001260002024-06-12 3:11PM EDT126.001.140.000.000.00--150.00%
SIG240621C001300002024-06-13 12:05PM EDT130.000.360.000.000.00-165050.00%
SIG240621C001350002024-06-13 2:57PM EDT135.000.050.000.000.00-11450.00%
SIG240621C001400002024-06-13 12:05PM EDT140.000.060.000.000.00-18650.00%
SIG240621C001450002024-06-11 9:30AM EDT145.000.050.000.000.00-61050.00%
SIG240621C001500002024-05-17 9:30AM EDT150.000.100.001.350.00-110273.83%
SIG240621C001550002024-06-04 3:03PM EDT155.000.100.000.000.00-179750.00%
SIG240621C001600002024-06-07 11:13AM EDT160.000.050.000.000.00-11,07450.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SIG240621P000300002024-03-19 9:44AM EDT30.000.050.050.150.00-448404.69%
SIG240621P000350002024-05-31 1:05PM EDT35.000.050.000.000.00-2750.00%
SIG240621P000400002024-03-21 10:05AM EDT40.000.350.001.400.00-229422.07%
SIG240621P000450002024-05-03 9:30AM EDT45.000.750.000.300.00-215276.17%
SIG240621P000500002024-05-23 9:30AM EDT50.000.050.000.000.00-319850.00%
SIG240621P000550002024-06-14 9:38AM EDT55.000.050.000.000.00-132850.00%
SIG240621P000600002024-05-10 12:19PM EDT60.000.200.000.750.00-139197.85%
SIG240621P000650002024-06-10 10:20AM EDT65.000.080.000.000.00-222150.00%
SIG240621P000690002024-06-12 1:38PM EDT69.000.050.000.000.00--150.00%
SIG240621P000700002024-06-13 9:59AM EDT70.000.050.000.000.00-1011150.00%
SIG240621P000730002024-06-13 9:53AM EDT73.000.050.000.000.00-141425.00%
SIG240621P000750002024-06-13 1:44PM EDT75.000.010.000.000.00-2636125.00%
SIG240621P000760002024-06-13 9:49AM EDT76.000.050.000.000.00-5525.00%
SIG240621P000770002024-06-13 11:25AM EDT77.000.050.000.000.00-262625.00%
SIG240621P000780002024-06-13 11:15AM EDT78.000.050.000.000.00-101025.00%
SIG240621P000800002024-06-14 3:19PM EDT80.000.250.000.000.00-137812.50%
SIG240621P000810002024-06-14 12:56PM EDT81.000.100.000.000.00--212.50%
SIG240621P000820002024-06-14 9:54AM EDT82.000.060.000.000.00--112.50%
SIG240621P000830002024-06-14 3:52PM EDT83.000.280.000.000.00-2212.50%
SIG240621P000840002024-06-14 3:58PM EDT84.000.500.000.000.00-12166.25%
SIG240621P000850002024-06-14 3:52PM EDT85.000.600.000.000.00-763606.25%
SIG240621P000860002024-06-14 3:53PM EDT86.000.900.000.000.00-1151173.13%
SIG240621P000870002024-06-14 3:31PM EDT87.001.300.000.000.00-2321150.78%
SIG240621P000880002024-06-14 3:45PM EDT88.001.850.000.000.00-92760.00%
SIG240621P000890002024-06-14 3:40PM EDT89.002.430.000.000.00-76870.00%
SIG240621P000900002024-06-14 3:31PM EDT90.003.130.000.000.00-1661,1350.00%
SIG240621P000910002024-06-14 3:45PM EDT91.004.000.000.000.00-481640.00%
SIG240621P000920002024-06-14 10:30AM EDT92.003.120.000.000.00-26730.00%
SIG240621P000930002024-06-14 3:34PM EDT93.005.970.000.000.00-16480.00%
SIG240621P000940002024-06-14 10:31AM EDT94.004.570.000.000.00-1320.00%
SIG240621P000950002024-06-14 3:43PM EDT95.007.740.000.000.00-414540.00%
SIG240621P000960002024-06-14 10:43AM EDT96.006.300.000.000.00-1200.00%
SIG240621P000970002024-06-14 3:55PM EDT97.009.900.000.000.00-1570.00%
SIG240621P000980002024-06-14 1:16PM EDT98.0010.450.000.000.00-11280.00%
SIG240621P000990002024-06-14 2:44PM EDT99.0011.600.000.000.00-6270.00%
SIG240621P001000002024-06-14 1:07PM EDT100.0012.450.000.000.00-93700.00%
SIG240621P001010002024-06-14 1:07PM EDT101.0013.430.000.000.00-5350.00%
SIG240621P001020002024-06-14 1:05PM EDT102.0014.150.000.000.00-10330.00%
SIG240621P001030002024-06-14 1:16PM EDT103.0015.290.000.000.00-19530.00%
SIG240621P001040002024-06-13 1:29PM EDT104.0011.730.000.000.00-32770.00%
SIG240621P001050002024-06-13 1:29PM EDT105.0012.990.000.000.00-351650.00%
SIG240621P001060002024-06-14 11:09AM EDT106.0018.060.000.000.00-2110.00%
SIG240621P001070002024-06-13 10:35AM EDT107.0012.090.000.000.00-3390.00%
SIG240621P001080002024-06-14 10:56AM EDT108.0019.400.000.000.00-220.00%
SIG240621P001090002024-06-13 1:29PM EDT109.0016.970.000.000.00-3730.00%
SIG240621P001100002024-06-14 2:49PM EDT110.0022.500.000.000.00-2390.00%
SIG240621P001110002024-06-05 3:58PM EDT111.008.500.000.000.00-1110.00%
SIG240621P001130002024-06-13 9:53AM EDT113.0018.850.000.000.00-500.00%
SIG240621P001150002024-06-03 3:08PM EDT115.009.800.000.000.00-2800.00%
SIG240621P001200002024-04-03 9:31AM EDT120.0019.9022.4024.800.00-230.00%
SIG240621P001300002024-05-29 1:05PM EDT130.0025.600.000.000.00-200.00%