Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240426C00080000 | 2024-03-22 3:54PM EDT | 80.00 | 12.00 | 13.50 | 17.40 | 0.00 | - | 1 | 3 | 0.00% |
| SIG240426C00085000 | 2024-04-15 2:42PM EDT | 85.00 | 10.65 | 15.30 | 17.30 | 0.00 | - | - | 0 | 289.84% |
| SIG240426C00089000 | 2024-04-19 9:57AM EDT | 89.00 | 6.00 | 11.40 | 12.60 | 0.00 | - | 1 | 0 | 149.61% |
| SIG240426C00090000 | 2024-03-26 3:49PM EDT | 90.00 | 9.25 | 7.50 | 12.00 | 0.00 | - | 1 | 0 | 191.80% |
| SIG240426C00091000 | 2024-03-22 11:05AM EDT | 91.00 | 4.30 | 4.80 | 7.10 | 0.00 | - | 18 | 0 | 0.00% |
| SIG240426C00092000 | 2024-03-21 9:34AM EDT | 92.00 | 3.20 | 3.40 | 4.50 | 0.00 | - | - | 1 | 0.00% |
| SIG240426C00093000 | 2024-04-19 12:09PM EDT | 93.00 | 2.40 | 7.40 | 8.40 | 0.00 | - | 8 | 0 | 0.00% |
| SIG240426C00094000 | 2024-04-23 1:28PM EDT | 94.00 | 7.83 | 5.40 | 8.40 | 0.00 | - | 3 | 3 | 170.21% |
| SIG240426C00095000 | 2024-04-25 10:28AM EDT | 95.00 | 1.90 | 4.80 | 6.60 | 0.00 | - | 2 | 2 | 86.52% |
| SIG240426C00096000 | 2024-04-25 9:53AM EDT | 96.00 | 6.00 | 4.00 | 7.10 | +5.00 | +500.00% | 5 | 319 | 68.75% |
| SIG240426C00097000 | 2024-04-26 9:37AM EDT | 97.00 | 2.80 | 3.60 | 4.20 | +1.45 | +107.41% | 55 | 61 | 0.00% |
| SIG240426C00098000 | 2024-04-25 10:55AM EDT | 98.00 | 0.50 | 1.80 | 3.20 | 0.00 | - | 4 | 34 | 0.00% |
| SIG240426C00099000 | 2024-04-25 1:56PM EDT | 99.00 | 0.50 | 1.70 | 2.45 | 0.00 | - | 100 | 45 | 0.00% |
| SIG240426C00100000 | 2024-04-26 9:48AM EDT | 100.00 | 0.95 | 1.00 | 1.40 | +0.80 | +533.33% | 2 | 53 | 0.00% |
| SIG240426C00101000 | 2024-04-24 10:04AM EDT | 101.00 | 0.75 | 0.40 | 0.80 | 0.00 | - | 7 | 24 | 25.68% |
| SIG240426C00102000 | 2024-04-24 9:36AM EDT | 102.00 | 0.75 | 0.10 | 0.30 | 0.00 | - | 4 | 14 | 24.90% |
| SIG240426C00103000 | 2024-04-25 9:38AM EDT | 103.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 25 | 33.99% |
| SIG240426C00104000 | 2024-04-23 2:30PM EDT | 104.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 42.19% |
| SIG240426C00105000 | 2024-04-22 10:15AM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 15 | 16 | 62.11% |
| SIG240426C00106000 | 2024-04-16 11:49AM EDT | 106.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 2 | 73.24% |
| SIG240426C00107000 | 2024-04-08 9:42AM EDT | 107.00 | 2.30 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 83.79% |
| SIG240426C00108000 | 2024-04-22 11:16AM EDT | 108.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 94.14% |
| SIG240426C00109000 | 2024-04-08 2:04PM EDT | 109.00 | 1.85 | 0.00 | 0.50 | 0.00 | - | 18 | 22 | 103.91% |
| SIG240426C00110000 | 2024-04-04 11:54AM EDT | 110.00 | 3.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 113.48% |
| SIG240426C00111000 | 2024-04-09 2:43PM EDT | 111.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 122.66% |
| SIG240426C00112000 | 2024-04-04 2:15PM EDT | 112.00 | 2.10 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 131.64% |
| SIG240426C00113000 | 2024-04-08 2:13PM EDT | 113.00 | 0.92 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 140.63% |
| SIG240426C00115000 | 2024-03-08 10:30AM EDT | 115.00 | 2.35 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 178.91% |
| SIG240426C00116000 | 2024-04-04 1:30PM EDT | 116.00 | 1.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 166.02% |
| SIG240426C00117000 | 2024-04-04 12:03PM EDT | 117.00 | 1.25 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 174.02% |
| SIG240426C00120000 | 2024-03-08 10:30AM EDT | 120.00 | 1.65 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 201.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240426P00070000 | 2024-03-21 3:21PM EDT | 70.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 426.56% |
| SIG240426P00075000 | 2024-03-28 12:01PM EDT | 75.00 | 0.10 | 0.00 | 1.65 | 0.00 | - | 95 | 143 | 431.64% |
| SIG240426P00080000 | 2024-04-04 12:02PM EDT | 80.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 271.48% |
| SIG240426P00082000 | 2024-04-19 11:45AM EDT | 82.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 248.05% |
| SIG240426P00083000 | 2024-04-15 11:52AM EDT | 83.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 236.33% |
| SIG240426P00084000 | 2024-03-28 3:22PM EDT | 84.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 14 | 225.00% |
| SIG240426P00085000 | 2024-04-19 12:28PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 213.28% |
| SIG240426P00086000 | 2024-04-19 10:08AM EDT | 86.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 201.95% |
| SIG240426P00087000 | 2024-04-12 11:44AM EDT | 87.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 190.63% |
| SIG240426P00088000 | 2024-04-01 3:47PM EDT | 88.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 179.30% |
| SIG240426P00089000 | 2024-04-22 1:34PM EDT | 89.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 167.97% |
| SIG240426P00090000 | 2024-04-19 2:25PM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 22 | 156.64% |
| SIG240426P00091000 | 2024-04-22 10:30AM EDT | 91.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 19 | 30 | 145.31% |
| SIG240426P00092000 | 2024-04-25 9:58AM EDT | 92.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 133.79% |
| SIG240426P00094000 | 2024-04-25 11:11AM EDT | 94.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 110.94% |
| SIG240426P00095000 | 2024-04-25 10:59AM EDT | 95.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 311 | 99.22% |
| SIG240426P00096000 | 2024-04-25 3:41PM EDT | 96.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 104 | 87.50% |
| SIG240426P00097000 | 2024-04-25 3:40PM EDT | 97.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 28 | 33 | 58.98% |
| SIG240426P00098000 | 2024-04-25 2:17PM EDT | 98.00 | 0.05 | 0.00 | 0.20 | -0.57 | -47.90% | 2 | 32 | 58.79% |
| SIG240426P00099000 | 2024-04-25 3:53PM EDT | 99.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 2 | 18 | 42.19% |
| SIG240426P00100000 | 2024-04-26 10:09AM EDT | 100.00 | 0.10 | 0.15 | 0.75 | -1.62 | -94.19% | 4 | 25 | 64.45% |
| SIG240426P00101000 | 2024-04-23 1:49PM EDT | 101.00 | 1.40 | 0.45 | 0.75 | 0.00 | - | 5 | 17 | 45.41% |
| SIG240426P00102000 | 2024-04-23 10:54AM EDT | 102.00 | 2.50 | 1.20 | 1.95 | 0.00 | - | 7 | 12 | 60.45% |
| SIG240426P00103000 | 2024-04-19 2:00PM EDT | 103.00 | 8.06 | 1.85 | 2.90 | 0.00 | - | 11 | 11 | 69.14% |
| SIG240426P00104000 | 2024-04-25 12:48PM EDT | 104.00 | 6.70 | 2.70 | 3.60 | 0.00 | - | 1 | 5 | 72.66% |
| SIG240426P00105000 | 2024-04-18 1:30PM EDT | 105.00 | 9.60 | 3.60 | 4.90 | 0.00 | - | 1 | 3 | 92.68% |
| SIG240426P00106000 | 2024-04-04 2:36PM EDT | 106.00 | 3.40 | 4.40 | 6.30 | 0.00 | - | 2 | 2 | 112.31% |
| SIG240426P00107000 | 2024-04-26 10:12AM EDT | 107.00 | 4.70 | 5.60 | 6.50 | +1.00 | +27.03% | 1 | 0 | 104.88% |
| SIG240426P00108000 | 2024-04-15 9:57AM EDT | 108.00 | 10.40 | 6.60 | 7.80 | 0.00 | - | 2 | 7 | 127.54% |
| SIG240426P00109000 | 2024-04-04 3:17PM EDT | 109.00 | 5.60 | 7.50 | 8.40 | 0.00 | - | 3 | 1 | 118.95% |
| SIG240426P00110000 | 2024-04-19 9:57AM EDT | 110.00 | 15.60 | 7.40 | 9.50 | 0.00 | - | 3 | 3 | 171.88% |
| SIG240426P00111000 | 2024-04-04 11:41AM EDT | 111.00 | 5.50 | 9.50 | 11.00 | 0.00 | - | 6 | 0 | 165.04% |
© 2024 Yahoo. All rights reserved.