SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200717C000110002020-01-09 2:34PM EST11.008.2113.7015.000.00--00.00%
SIG200717C000120002020-01-29 2:32PM EST12.0014.4213.6014.900.00-4074.02%
SIG200717C000140002019-11-25 11:29AM EST14.004.987.708.000.00--100.00%
SIG200717C000150002020-02-04 10:21AM EST15.0010.0711.0012.200.00-1372.75%
SIG200717C000160002020-02-12 9:52AM EST16.0011.079.9011.400.00-24167.82%
SIG200717C000170002020-01-27 11:58AM EST17.009.859.6010.000.00-52666.16%
SIG200717C000180002020-01-16 3:56PM EST18.007.708.909.200.00-8020766.60%
SIG200717C000190002020-01-21 10:32AM EST19.0010.208.108.500.00-22465.92%
SIG200717C000200002020-02-14 2:30PM EST20.007.900.000.000.00-200.00%
SIG200717C000210002020-02-04 1:02PM EST21.005.536.807.300.00-32267.29%
SIG200717C000220002020-01-21 11:20AM EST22.007.906.206.500.00-1012165.31%
SIG200717C000230002020-02-04 11:58AM EST23.004.245.606.000.00-15165.41%
SIG200717C000240002020-01-30 1:34PM EST24.005.305.005.300.00-61263.21%
SIG200717C000250002020-02-12 9:44AM EST25.005.004.604.800.00-312263.67%
SIG200717C000260002020-02-12 10:16AM EST26.004.594.104.300.00-12362.77%
SIG200717C000270002020-02-12 12:53PM EST27.004.363.703.900.00-1512262.82%
SIG200717C000280002020-02-13 12:39PM EST28.003.753.303.500.00-7046862.35%
SIG200717C000290002020-01-16 9:56AM EST29.004.802.953.200.00-2062.55%
SIG200717C000300002020-02-13 12:29PM EST30.003.002.652.850.00-29562.26%
SIG200717C000310002020-02-06 2:54PM EST31.002.842.352.550.00-21661.89%
SIG200717C000320002020-01-31 1:06PM EST32.001.702.102.300.00-64261.89%
SIG200717C000330002020-02-14 2:30PM EST33.001.850.000.000.00-206.25%
SIG200717C000340002020-01-24 2:04PM EST34.001.951.651.900.00-303361.96%
SIG200717C000350002020-02-05 9:47AM EST35.001.101.451.650.00-14761.26%
SIG200717C000360002019-12-27 11:50AM EST36.000.700.901.200.00-12054.93%
SIG200717C000370002020-01-23 10:19AM EST37.001.501.101.300.00-63963160.50%
SIG200717C000380002020-02-05 12:07PM EST38.000.951.001.150.00-133860.60%
SIG200717C000400002020-02-05 12:29PM EST40.000.700.750.900.00-21359.91%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG200717P000080002020-01-23 11:16AM EST8.000.100.000.150.00--092.97%
SIG200717P000090002020-01-23 10:18AM EST9.000.160.000.250.00-11091.80%
SIG200717P000100002020-01-24 10:18AM EST10.000.150.100.300.00-102191.41%
SIG200717P000110002020-01-07 2:19PM EST11.000.800.050.000.00--1058.98%
SIG200717P000120002020-02-03 9:57AM EST12.000.400.050.400.00-16677.73%
SIG200717P000130002020-01-22 3:45PM EST13.000.300.250.400.00-511477.05%
SIG200717P000140002020-02-03 2:08PM EST14.000.570.350.500.00-1975.20%
SIG200717P000150002020-02-13 11:25AM EST15.000.550.500.650.00-13074.61%
SIG200717P000160002020-01-21 1:55PM EST16.000.700.650.800.00-124472.95%
SIG200717P000170002020-02-13 2:02PM EST17.000.900.851.000.00-18072.07%
SIG200717P000180002020-02-12 1:09PM EST18.001.001.051.200.00-10114770.41%
SIG200717P000190002020-02-11 9:51AM EST19.001.651.351.500.00-112070.46%
SIG200717P000200002020-02-14 2:31PM EST20.001.670.000.000.00-9012.50%
SIG200717P000210002020-01-23 3:57PM EST21.002.101.952.150.00-435168.65%
SIG200717P000220002020-02-12 3:30PM EST22.002.152.352.500.00-29967.92%
SIG200717P000230002020-02-12 10:12AM EST23.002.652.752.900.00-106067.04%
SIG200717P000240002020-02-10 11:02AM EST24.003.703.203.400.00-1166.80%
SIG200717P000250002020-02-12 3:47PM EST25.003.503.703.900.00-18366.36%
SIG200717P000260002020-01-22 10:50AM EST26.004.104.204.400.00-14165.38%
SIG200717P000270002020-02-05 12:05PM EST27.005.114.805.000.00-73565.41%
SIG200717P000280002020-02-13 2:02PM EST28.005.235.405.600.00-26364.92%
SIG200717P000290002020-02-11 10:10AM EST29.006.626.006.300.00-17064.72%
SIG200717P000300002020-02-12 10:45AM EST30.006.406.707.000.00-16164.84%
SIG200717P000310002020-01-16 2:37PM EST31.005.767.407.700.00-484864.50%
SIG200717P000320002020-01-16 6:32PM EST32.006.678.108.400.00--3063.79%
SIG200717P000340002020-01-31 2:40PM EST34.0010.939.6010.000.00-6863.57%
SIG200717P000350002020-01-21 2:34PM EST35.009.6010.4010.800.00-61763.33%
SIG200717P000370002020-01-17 9:37AM EST37.0010.6012.1012.500.00-23163.72%