SIG - Signet Jewelers Limited

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG190621C000180002019-06-17 11:32AM EDT18.000.700.650.75+0.11+18.64%145065.63%
SIG190621C000185002019-06-17 3:34PM EDT18.500.450.400.50+0.05+12.50%163064.84%
SIG190621C000190002019-06-17 1:13PM EDT19.000.300.250.30+0.04+15.38%15065.23%
SIG190621C000195002019-06-17 3:40PM EDT19.500.150.100.200.00-28064.06%
SIG190621C000200002019-06-17 11:13AM EDT20.000.100.050.15-0.15-60.00%848068.75%
SIG190621C000205002019-06-14 3:51PM EDT20.500.070.000.150.00-2075.00%
SIG190621C000210002019-06-14 12:18PM EDT21.000.050.000.050.00-82067.97%
SIG190621C000215002019-06-17 3:25PM EDT21.500.050.000.10+0.01+25.00%60088.28%
SIG190621C000220002019-06-17 11:10AM EDT22.000.050.000.10-0.10-66.67%2097.66%
SIG190621C000225002019-06-17 9:41AM EDT22.500.040.000.15-0.01-20.00%40116.41%
SIG190621C000230002019-06-12 3:46PM EDT23.000.050.000.100.00-1020115.63%
SIG190621C000235002019-06-12 3:48PM EDT23.500.040.000.050.00-300109.38%
SIG190621C000240002019-06-07 9:45AM EDT24.000.050.000.100.00-1000132.03%
SIG190621C000245002019-06-06 10:14AM EDT24.500.050.000.200.00-50160.16%
SIG190621C000250002019-06-17 3:21PM EDT25.000.030.000.05+0.01+50.00%40131.25%
SIG190621C000255002019-06-06 9:45AM EDT25.500.050.000.200.00-40176.56%
SIG190621C000260002019-06-11 10:34AM EDT26.000.050.000.050.00-10145.31%
SIG190621C000270002019-06-05 1:02PM EDT27.000.170.000.050.00-20157.81%
SIG190621C000280002019-06-06 11:42AM EDT28.000.030.000.050.00-10168.75%
SIG190621C000290002019-05-21 11:51AM EDT29.000.100.000.050.00-60181.25%
SIG190621C000300002019-06-04 3:23PM EDT30.000.110.000.100.00-70212.50%
SIG190621C000310002019-06-07 11:04AM EDT31.000.280.000.050.00--1203.13%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SIG190621P000140002019-06-06 12:51PM EDT14.000.030.000.050.00-440120.31%
SIG190621P000150002019-06-14 1:53PM EDT15.000.040.000.000.00-5050.00%
SIG190621P000160002019-06-17 12:20PM EDT16.000.050.000.05-0.02-28.57%110067.19%
SIG190621P000165002019-06-14 3:24PM EDT16.500.130.000.100.00-10063.28%
SIG190621P000170002019-06-17 10:53AM EDT17.000.150.100.15-0.07-31.82%6065.23%
SIG190621P000175002019-06-17 3:36PM EDT17.500.210.200.25-0.17-44.74%85062.50%
SIG190621P000180002019-06-17 1:22PM EDT18.000.400.350.45-0.23-36.51%9061.91%
SIG190621P000185002019-06-17 1:24PM EDT18.500.640.650.75-0.24-27.27%8067.38%
SIG190621P000190002019-06-17 10:01AM EDT19.001.250.901.05-0.05-3.85%49061.13%
SIG190621P000195002019-06-17 9:30AM EDT19.501.651.301.45-0.03-1.79%1063.28%
SIG190621P000200002019-06-17 12:51PM EDT20.001.851.701.90+0.25+15.62%5061.72%
SIG190621P000205002019-06-17 12:22PM EDT20.502.332.202.40+0.32+15.92%54073.44%
SIG190621P000210002019-06-17 10:01AM EDT21.003.102.652.80+0.95+44.19%3084.38%
SIG190621P000215002019-06-17 10:09AM EDT21.503.383.003.70-0.16-4.52%30108.59%
SIG190621P000220002019-06-17 1:09PM EDT22.003.623.603.90+0.20+5.85%2082.81%
SIG190621P000225002019-06-07 9:47AM EDT22.503.103.905.000.00-10153.13%
SIG190621P000230002019-06-17 2:19PM EDT23.004.604.604.80-0.10-2.13%1,5000123.44%
SIG190621P000240002019-06-06 10:49AM EDT24.005.505.406.700.00-50205.08%
SIG190621P000250002019-06-11 9:52AM EDT25.005.706.506.800.00-20157.03%
SIG190621P000260002019-06-13 2:56PM EDT26.006.907.408.900.00-10263.67%
SIG190621P000265002019-06-03 3:52PM EDT26.507.827.708.900.00--0178.91%