SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200124C000150002020-01-07 9:57AM EST15.004.4814.1014.900.00-11380.86%
SIG200124C000155002019-12-16 12:12AM EST15.504.1014.2015.000.00--0408.98%
SIG200124C000165002019-12-05 9:35AM EST16.503.102.903.200.00--00.00%
SIG200124C000175002020-01-07 10:29AM EST17.502.3011.6012.400.00-110307.42%
SIG200124C000180002020-01-15 9:40AM EST18.003.0311.1011.900.00-24293.75%
SIG200124C000185002020-01-10 12:47PM EST18.501.6310.6011.400.00-116280.86%
SIG200124C000190002020-01-16 1:04PM EST19.0011.6010.1010.900.00-429267.97%
SIG200124C000195002020-01-13 11:40AM EST19.501.609.6010.400.00-1319255.47%
SIG200124C000200002020-01-16 2:50PM EST20.0010.709.109.900.00-2688242.97%
SIG200124C000205002020-01-15 10:06AM EST20.501.508.609.500.00-266137.50%
SIG200124C000210002020-01-16 11:21AM EST21.009.288.108.900.00-3448219.14%
SIG200124C000215002020-01-16 2:17PM EST21.508.007.708.40-1.50-15.79%1267121.88%
SIG200124C000220002020-01-17 3:46PM EST22.008.077.108.00-0.98-10.83%6403114.06%
SIG200124C000225002020-01-17 2:05PM EST22.507.596.507.50-0.81-9.64%163198.83%
SIG200124C000230002020-01-14 11:34AM EST23.000.606.007.000.00-1031187.11%
SIG200124C000240002020-01-17 10:13AM EST24.006.285.106.10+0.98+18.49%914100.78%
SIG200124C000245002020-01-16 9:30AM EST24.505.035.206.800.00-11204.10%
SIG200124C000250002020-01-17 10:43AM EST25.004.964.205.00-0.74-12.98%7784.38%
SIG200124C000260002020-01-17 11:13AM EST26.004.103.004.00+0.10+2.50%11119.14%
SIG200124C000265002020-01-16 11:08AM EST26.503.372.603.800.00-1175.39%
SIG200124C000270002020-01-17 1:22PM EST27.003.402.452.85-0.51-13.04%13159.77%
SIG200124C000275002020-01-16 11:15AM EST27.502.782.052.400.00--359.38%
SIG200124C000280002020-01-16 12:04PM EST28.002.341.652.00-0.66-22.00%45058.40%
SIG200124C000285002020-01-17 9:49AM EST28.502.251.301.700.00-37460.64%
SIG200124C000300002020-01-17 3:58PM EST30.000.680.500.75-0.52-43.33%52662955.47%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200124P000100002019-12-05 3:31PM EST10.000.070.000.100.00--0395.31%
SIG200124P000125002020-01-02 10:54AM EST12.500.110.000.100.00--1318.75%
SIG200124P000130002020-01-07 11:27AM EST13.000.080.000.100.00--10306.25%
SIG200124P000135002020-01-02 10:41AM EST13.500.190.000.100.00--11292.19%
SIG200124P000140002020-01-08 2:26PM EST14.000.080.000.100.00-17281.25%
SIG200124P000145002020-01-06 3:17PM EST14.500.150.000.100.00-5052268.75%
SIG200124P000150002020-01-17 10:55AM EST15.000.060.000.05-0.14-70.00%1050232.81%
SIG200124P000155002020-01-15 3:50PM EST15.500.100.000.050.00-5047221.88%
SIG200124P000160002020-01-15 9:57AM EST16.000.120.000.050.00-268212.50%
SIG200124P000165002020-01-13 11:17AM EST16.500.200.000.100.00-912223.44%
SIG200124P000170002020-01-17 10:43AM EST17.000.070.000.10+0.02+40.00%796214.06%
SIG200124P000175002020-01-16 11:07AM EST17.500.050.000.100.00-422203.91%
SIG200124P000180002020-01-17 2:36PM EST18.000.040.000.10-0.36-90.00%118193.75%
SIG200124P000185002020-01-17 3:22PM EST18.500.050.000.100.00-3160184.38%
SIG200124P000190002020-01-17 10:43AM EST19.000.060.000.10+0.01+20.00%3290175.00%
SIG200124P000195002020-01-17 10:55AM EST19.500.050.000.10+0.01+25.00%5959166.41%
SIG200124P000200002020-01-16 10:50AM EST20.000.050.000.100.00-153157.81%
SIG200124P000205002020-01-16 3:26PM EST20.500.050.000.100.00-429148.44%
SIG200124P000210002020-01-17 2:08PM EST21.000.050.000.150.00-196150.78%
SIG200124P000215002020-01-15 3:48PM EST21.500.160.000.150.00-243141.80%
SIG200124P000220002020-01-16 11:56AM EST22.000.100.000.150.00-261132.81%
SIG200124P000225002019-12-06 3:59PM EST22.503.103.103.500.00-5757475.20%
SIG200124P000230002020-01-16 1:24PM EST23.000.050.000.100.00-1645107.81%
SIG200124P000240002020-01-17 10:19AM EST24.000.054.404.80-5.45-99.09%3932524.22%
SIG200124P000245002020-01-17 3:10PM EST24.500.030.000.05-0.07-70.00%872575.00%
SIG200124P000250002020-01-17 10:36AM EST25.000.050.000.10-0.07-58.33%28776.56%
SIG200124P000260002020-01-17 10:47AM EST26.000.050.050.15-0.13-72.22%58072.27%
SIG200124P000265002020-01-17 3:58PM EST26.500.150.000.25-0.07-31.82%622667.77%
SIG200124P000270002020-01-17 3:53PM EST27.000.150.100.25-0.15-50.00%11814465.43%
SIG200124P000275002020-01-17 3:54PM EST27.500.200.150.30-0.20-50.00%436761.33%
SIG200124P000280002020-01-17 3:55PM EST28.000.350.300.35-0.15-30.00%28629860.16%
SIG200124P000285002020-01-17 3:55PM EST28.500.500.400.60-0.15-23.08%10126062.11%
SIG200124P000300002020-01-17 3:58PM EST30.001.170.951.25-0.02-1.68%6621,17055.08%