SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG191213C000105002019-11-18 12:04AM EST10.509.050.000.000.00-400.00%
SIG191213C000140002019-12-05 9:34AM EST14.004.400.000.000.00-100.00%
SIG191213C000150002019-12-05 3:19PM EST15.002.850.000.000.00--00.00%
SIG191213C000155002019-12-06 1:14PM EST15.504.400.000.000.00-1100.00%
SIG191213C000160002019-12-06 2:27PM EST16.003.950.000.000.00-200.00%
SIG191213C000165002019-12-06 11:14AM EST16.502.800.000.000.00-200.00%
SIG191213C000170002019-12-06 2:59PM EST17.003.500.000.000.00-4100.00%
SIG191213C000175002019-12-06 10:20AM EST17.501.650.000.000.00-100.00%
SIG191213C000180002019-12-06 2:59PM EST18.002.480.000.000.00-23900.00%
SIG191213C000185002019-12-06 2:55PM EST18.501.950.000.000.00-2400.00%
SIG191213C000190002019-12-06 2:57PM EST19.001.550.000.000.00-4100.00%
SIG191213C000195002019-12-06 3:43PM EST19.501.500.000.000.00-44000.00%
SIG191213C000200002019-12-06 3:30PM EST20.000.900.000.000.00-71400.00%
SIG191213C000205002019-12-06 3:47PM EST20.500.780.000.000.00-75200.00%
SIG191213C000210002019-12-06 3:55PM EST21.000.550.000.000.00-1,00806.25%
SIG191213C000215002019-12-06 3:21PM EST21.500.300.000.000.00-5012.50%
SIG191213C000220002019-11-18 10:24AM EST22.000.350.000.000.00-13012.50%
SIG191213C000225002019-12-06 2:17PM EST22.500.050.000.000.00-13025.00%
SIG191213C000230002019-12-06 2:34PM EST23.000.050.000.000.00-2025.00%
SIG191213C000240002019-12-02 3:55PM EST24.000.150.000.000.00-101025.00%
SIG191213C000245002019-12-04 1:37PM EST24.500.050.000.000.00--050.00%
SIG191213C000250002019-12-06 3:29PM EST25.000.020.000.000.00-3050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG191213P000110002019-11-25 11:02AM EST11.000.050.000.000.00-1050.00%
SIG191213P000125002019-11-25 10:23AM EST12.500.220.000.000.00--050.00%
SIG191213P000130002019-12-04 3:41PM EST13.000.240.000.000.00-5050.00%
SIG191213P000135002019-12-06 2:06PM EST13.500.040.000.000.00-11050.00%
SIG191213P000140002019-12-06 12:14PM EST14.000.020.000.000.00-8050.00%
SIG191213P000145002019-12-04 11:18AM EST14.500.050.000.000.00-1050.00%
SIG191213P000150002019-12-03 9:30AM EST15.000.600.000.000.00-1050.00%
SIG191213P000155002019-12-05 11:35AM EST15.500.060.000.000.00-6050.00%
SIG191213P000160002019-12-06 2:10PM EST16.000.050.000.000.00-5050.00%
SIG191213P000165002019-12-05 1:56PM EST16.500.300.000.000.00-17050.00%
SIG191213P000170002019-12-06 2:34PM EST17.000.050.000.000.00-2050.00%
SIG191213P000175002019-12-06 12:56PM EST17.500.100.000.000.00-32050.00%
SIG191213P000180002019-12-06 12:59PM EST18.000.150.000.000.00-16025.00%
SIG191213P000185002019-12-06 1:56PM EST18.500.200.000.000.00-11025.00%
SIG191213P000190002019-12-06 3:59PM EST19.000.200.000.000.00-24025.00%
SIG191213P000195002019-12-06 3:50PM EST19.500.390.000.000.00-23012.50%
SIG191213P000200002019-12-06 3:45PM EST20.000.500.000.000.00-3706.25%
SIG191213P000205002019-12-06 3:38PM EST20.500.700.000.000.00-301.56%
SIG191213P000210002019-11-05 10:06AM EST21.004.200.901.100.00--579.49%
SIG191213P000215002019-11-05 10:06AM EST21.504.601.201.500.00--482.23%
SIG191213P000220002019-12-06 11:15AM EST22.002.730.000.000.00-400.00%
SIG191213P000235002019-11-05 10:06AM EST23.506.302.754.600.00--18181.64%
SIG191213P000240002019-12-06 2:27PM EST24.004.100.000.000.00-100.00%
SIG191213P000245002019-12-05 11:29AM EST24.505.800.000.000.00--00.00%