U.S. markets close in 1 hour

Signet Jewelers Limited (SIG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.66-1.67 (-6.59%)
As of 2:58PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG201030C000100002020-10-05 11:31AM EDT10.0012.0011.6016.500.00-10704.69%
SIG201030C000135002020-09-24 3:48PM EDT13.504.3310.5015.500.00--31,068.75%
SIG201030C000140002020-10-27 12:32PM EDT14.0012.747.6012.500.00-25466.41%
SIG201030C000150002020-10-09 10:49AM EDT15.008.146.6011.500.00-10417.19%
SIG201030C000160002020-10-07 10:41AM EDT16.006.995.8010.500.00-43397.66%
SIG201030C000165002020-09-21 12:04AM EDT16.503.110.000.000.00--00.00%
SIG201030C000170002020-10-01 10:23AM EDT17.002.605.109.300.00-40362.89%
SIG201030C000175002020-10-15 1:27PM EDT17.505.200.000.000.00-1080.00%
SIG201030C000180002020-10-07 9:55AM EDT18.002.505.108.100.00-1013395.31%
SIG201030C000185002020-10-09 9:30AM EDT18.502.363.707.700.00-54295.31%
SIG201030C000190002020-10-05 11:11AM EDT19.002.312.355.600.00-24345.31%
SIG201030C000195002020-10-08 3:47PM EDT19.502.402.705.000.00-17046304.30%
SIG201030C000200002020-10-09 10:57AM EDT20.003.102.354.500.00-11210280.47%
SIG201030C000205002020-10-01 3:06PM EDT20.501.152.104.100.00-104271.88%
SIG201030C000210002020-10-22 9:34AM EDT21.002.501.553.300.00-115203.32%
SIG201030C000215002020-10-19 9:36AM EDT21.502.051.303.500.00-211117.19%
SIG201030C000220002020-10-23 11:00AM EDT22.003.200.602.150.00-18137.11%
SIG201030C000225002020-10-22 12:59PM EDT22.502.500.201.600.00-117108.40%
SIG201030C000230002020-10-26 1:40PM EDT23.003.201.102.300.00-540159.38%
SIG201030C000235002020-10-27 9:50AM EDT23.502.000.750.900.00-12187.11%
SIG201030C000240002020-10-28 12:29PM EDT24.000.900.550.65-0.65-41.94%24387.89%
SIG201030C000245002020-10-27 2:27PM EDT24.501.500.350.500.00-31688.87%
SIG201030C000250002020-10-28 2:32PM EDT25.000.240.200.35-0.61-71.76%233787.11%
SIG201030C000260002020-10-28 10:45AM EDT26.000.200.000.15-0.25-55.56%1617178.13%
SIG201030C000270002020-10-28 11:07AM EDT27.000.100.000.10-0.25-71.43%323191.41%
SIG201030C000280002020-10-27 11:56AM EDT28.000.180.000.100.00-59110.94%
SIG201030C000290002020-10-27 10:11AM EDT29.000.090.000.250.00-2031156.25%
SIG201030C000310002020-10-23 2:01PM EDT31.000.080.002.550.00-11398.44%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG201030P000135002020-09-29 1:58PM EDT13.500.200.004.300.00-11925.39%
SIG201030P000140002020-10-02 1:06PM EDT14.000.250.004.100.00-12863.28%
SIG201030P000145002020-10-05 10:42AM EDT14.500.200.000.350.00--21359.38%
SIG201030P000160002020-09-28 1:39PM EDT16.000.150.004.100.00-13713.87%
SIG201030P000165002020-10-07 10:21AM EDT16.500.400.004.200.00-66687.89%
SIG201030P000170002020-10-07 10:21AM EDT17.000.100.003.600.00-14603.13%
SIG201030P000175002020-09-28 3:58PM EDT17.501.050.004.300.00-33629.30%
SIG201030P000180002020-10-08 11:16AM EDT18.000.560.004.100.00-9183580.86%
SIG201030P000190002020-10-19 12:05AM EDT19.000.250.004.100.00--11518.75%
SIG201030P000195002020-10-06 12:18PM EDT19.500.500.004.200.00-1051495.70%
SIG201030P000200002020-10-21 3:53PM EDT20.000.100.000.600.00-12184.38%
SIG201030P000205002020-10-28 2:31PM EDT20.500.150.050.25-0.65-81.25%145132.42%
SIG201030P000210002020-10-26 11:58AM EDT21.000.050.000.100.00-2886.72%
SIG201030P000215002020-10-27 2:37PM EDT21.500.050.000.150.00-26081.25%
SIG201030P000220002020-10-28 1:47PM EDT22.000.150.050.20+0.05+50.00%2577.34%
SIG201030P000225002020-10-28 12:10PM EDT22.500.070.150.25-0.03-30.00%1673.44%
SIG201030P000230002020-10-28 1:29PM EDT23.000.330.250.35+0.22+200.00%156667.58%
SIG201030P000235002020-10-26 11:18AM EDT23.500.250.450.55+0.17+212.50%27167.58%
SIG201030P000240002020-10-28 1:09PM EDT24.000.700.700.80+0.40+133.33%317165.43%
SIG201030P000250002020-10-28 1:39PM EDT25.001.401.201.50+0.85+154.55%3039669.14%
SIG201030P000260002020-10-27 3:14PM EDT26.002.001.002.40+0.95+90.48%946874.22%
SIG201030P000270002020-10-28 9:34AM EDT27.001.953.003.30+0.70+56.00%15260.00%