SIG - Signet Jewelers Limited

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200228C000155002020-01-10 10:42AM EST15.504.5210.3010.800.00-100940.23%
SIG200228C000185002020-01-14 3:43PM EST18.503.407.307.800.00-120700.20%
SIG200228C000190002020-01-14 1:34PM EST19.007.566.807.300.00-200663.48%
SIG200228C000200002020-01-16 10:03AM EST20.008.505.806.300.00-100591.99%
SIG200228C000205002020-01-13 12:04PM EST20.501.705.405.900.00-30570.31%
SIG200228C000210002020-01-16 10:56AM EST21.009.704.905.400.00-120535.35%
SIG200228C000225002020-01-17 3:55PM EST22.507.303.403.700.00-26418.16%
SIG200228C000230002020-02-21 11:55AM EST23.005.750.600.850.00-3399.80%
SIG200228C000235002020-02-26 3:13PM EST23.500.580.400.65-3.62-86.19%121299.61%
SIG200228C000240002020-02-26 3:13PM EST24.000.420.250.50-2.33-84.73%485100.00%
SIG200228C000250002020-02-26 2:31PM EST25.000.160.050.25-1.05-86.78%371395.31%
SIG200228C000255002020-02-26 12:57PM EST25.500.120.000.15-1.07-89.92%221989.84%
SIG200228C000260002020-02-26 3:27PM EST26.000.070.000.10-0.73-91.25%392292.19%
SIG200228C000265002020-02-26 3:03PM EST26.500.050.000.05-0.50-90.91%447389.84%
SIG200228C000270002020-02-26 2:43PM EST27.000.050.000.05-0.35-87.50%131,16198.44%
SIG200228C000275002020-02-26 12:10PM EST27.500.030.000.05-0.22-88.00%19176107.81%
SIG200228C000280002020-02-26 1:12PM EST28.000.030.050.05-0.16-84.21%25194131.25%
SIG200228C000285002020-02-24 10:20AM EST28.500.500.000.050.00-212222123.44%
SIG200228C000290002020-02-26 9:46AM EST29.000.050.000.05-0.05-50.00%3362131.25%
SIG200228C000295002020-02-24 10:57AM EST29.500.280.000.100.00-1266156.25%
SIG200228C000300002020-02-24 1:26PM EST30.000.050.000.050.00-4144146.88%
SIG200228C000305002020-02-20 10:50AM EST30.500.130.000.050.00-1015154.69%
SIG200228C000310002020-02-21 10:34AM EST31.000.170.000.100.00-223179.69%
SIG200228C000315002020-01-21 12:11AM EST31.501.560.050.000.00--0168.75%
SIG200228C000320002020-02-21 11:14AM EST32.000.070.000.100.00-22195.31%
SIG200228C000330002020-02-19 2:53PM EST33.000.050.000.050.00--24187.50%
SIG200228C000340002020-01-22 3:28PM EST34.000.150.000.000.00-1050.00%
SIG200228C000345002020-01-22 10:55AM EST34.500.200.000.100.00-60229.69%
SIG200228C000350002020-02-19 2:54PM EST35.000.050.000.050.00--2212.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200228P000145002020-01-10 3:25PM EST14.500.370.000.000.00-7750.00%
SIG200228P000160002020-01-13 10:43AM EST16.000.650.000.000.00--2550.00%
SIG200228P000165002020-01-13 11:23AM EST16.500.700.000.000.00--950.00%
SIG200228P000170002020-01-14 12:47PM EST17.000.600.000.000.00-143750.00%
SIG200228P000175002020-01-15 11:07AM EST17.500.130.000.100.00-50167.19%
SIG200228P000180002020-01-14 11:35AM EST18.001.000.000.000.00-2250.00%
SIG200228P000185002020-02-21 2:46PM EST18.500.020.000.100.00-4050137.50%
SIG200228P000190002020-01-29 10:13AM EST19.000.120.000.100.00--10122.66%
SIG200228P000195002020-01-17 10:40AM EST19.500.050.000.100.00--1108.59%
SIG200228P000200002020-02-04 9:31AM EST20.000.650.000.100.00-1694.53%
SIG200228P000205002020-01-16 11:59AM EST20.500.300.000.150.00-1288.28%
SIG200228P000210002020-02-18 12:20PM EST21.000.080.000.150.00-14972.66%
SIG200228P000215002020-02-21 2:46PM EST21.500.050.050.200.00-404067.58%
SIG200228P000220002020-02-26 2:23PM EST22.000.200.150.35+0.11+122.22%23868.75%
SIG200228P000225002020-02-26 12:44PM EST22.500.160.300.55+0.01+6.67%151667.97%
SIG200228P000230002020-02-26 1:33PM EST23.000.300.500.75+0.09+42.86%2661.91%
SIG200228P000235002020-02-25 10:08AM EST23.500.110.751.10-0.09-45.00%11158.40%
SIG200228P000240002020-02-26 11:55AM EST24.000.501.151.40+0.40+400.00%277272.27%
SIG200228P000245002020-02-25 1:34PM EST24.500.651.451.80+0.25+62.50%1268.36%
SIG200228P000250002020-02-26 11:58AM EST25.001.021.952.25+0.77+308.00%107366.41%
SIG200228P000255002020-02-25 10:35AM EST25.500.952.202.750.00-29676.56%
SIG200228P000260002020-02-25 9:47AM EST26.000.502.903.200.00-111000.00%
SIG200228P000265002020-02-26 1:53PM EST26.502.763.403.70+1.76+176.00%821810.00%
SIG200228P000270002020-02-26 11:48AM EST27.003.303.904.20+1.65+100.00%15520.00%
SIG200228P000275002020-02-26 12:46PM EST27.503.254.304.60+1.20+58.54%1570.00%
SIG200228P000280002020-02-26 10:36AM EST28.002.724.905.20+1.47+117.60%132090.00%
SIG200228P000285002020-02-21 11:14AM EST28.503.185.305.70+2.35+283.13%25250.00%
SIG200228P000290002020-02-24 10:18AM EST29.001.955.806.100.00-1552310.00%
SIG200228P000295002020-01-21 9:47AM EST29.502.412.152.350.00--00.00%
SIG200228P000300002020-02-21 10:36AM EST30.001.756.907.100.00-13140.00%
SIG200228P000315002020-01-23 3:51PM EST31.505.403.103.400.00--00.00%
SIG200228P000335002020-02-18 9:30AM EST33.507.4010.3010.600.00-100.00%