NYSE - Delayed Quote • USD
Signet Jewelers Limited (SIG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503C00080000 | 4/15/2024 3:39 PM | 80 | 16.67 | 21.00 | 23.30 | 0.00 | 0.00% | - | 2 | 111.13% |
| SIG240503C00081000 | 4/17/2024 4:18 PM | 81 | 16.50 | 19.40 | 22.60 | 0.00 | 0.00% | - | 0 | 95.12% |
| SIG240503C00090000 | 3/28/2024 4:31 PM | 90 | 10.30 | 10.10 | 13.70 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| SIG240503C00091000 | 4/2/2024 6:03 PM | 91 | 5.84 | 9.00 | 12.10 | 0.00 | 0.00% | 2 | 2 | 92.68% |
| SIG240503C00094000 | 4/22/2024 2:14 PM | 94 | 5.00 | 7.50 | 9.50 | 0.00 | 0.00% | 4 | 4 | 59.08% |
| SIG240503C00095000 | 4/25/2024 2:55 PM | 95 | 3.20 | 6.60 | 7.80 | 0.00 | 0.00% | 8 | 26 | 61.87% |
| SIG240503C00096000 | 4/24/2024 7:42 PM | 96 | 3.33 | 4.60 | 6.50 | 0.00 | 0.00% | 9 | 6 | 48.49% |
| SIG240503C00097000 | 4/25/2024 7:41 PM | 97 | 3.80 | 5.00 | 6.10 | 0.00 | 0.00% | 5 | 13 | 57.08% |
| SIG240503C00099000 | 4/25/2024 7:41 PM | 99 | 2.55 | 3.50 | 4.00 | 0.00 | 0.00% | 7 | 14 | 42.14% |
| SIG240503C00100000 | 4/26/2024 7:27 PM | 100 | 2.80 | 2.90 | 3.20 | -0.20 | -6.67% | 15 | 16 | 39.16% |
| SIG240503C00101000 | 4/26/2024 4:48 PM | 101 | 1.90 | 2.30 | 2.60 | 0.80 | 72.73% | 6 | 46 | 38.87% |
| SIG240503C00102000 | 4/22/2024 5:13 PM | 102 | 1.60 | 1.80 | 2.05 | 0.00 | 0.00% | 1 | 7 | 38.18% |
| SIG240503C00105000 | 4/26/2024 7:57 PM | 105 | 0.81 | 0.75 | 0.90 | -0.20 | -19.80% | 11 | 2 | 37.26% |
| SIG240503C00107000 | 4/26/2024 4:04 PM | 107 | 0.28 | 0.35 | 0.50 | -4.09 | -93.59% | 15 | 0 | 37.84% |
| SIG240503C00108000 | 4/22/2024 7:24 PM | 108 | 0.55 | 0.20 | 0.35 | 0.00 | 0.00% | 5 | 6 | 37.60% |
| SIG240503C00109000 | 4/4/2024 5:42 PM | 109 | 3.80 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 1 | 37.89% |
| SIG240503C00110000 | 4/4/2024 1:50 PM | 110 | 3.74 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 2 | 39.26% |
| SIG240503C00111000 | 4/4/2024 6:22 PM | 111 | 3.00 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 9 | 40.04% |
| SIG240503C00115000 | 4/4/2024 1:50 PM | 115 | 2.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 58.30% |
| SIG240503C00117000 | 4/4/2024 4:28 PM | 117 | 1.75 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 64.55% |
| SIG240503C00118000 | 4/4/2024 4:28 PM | 118 | 1.55 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 67.58% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240503P00075000 | 3/22/2024 4:08 PM | 75 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 137.01% |
| SIG240503P00080000 | 4/4/2024 3:22 PM | 80 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 103.71% |
| SIG240503P00081000 | 4/18/2024 3:26 PM | 81 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 3 | 124.61% |
| SIG240503P00083000 | 4/4/2024 3:22 PM | 83 | 0.40 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 17 | 90.53% |
| SIG240503P00087000 | 3/27/2024 6:49 PM | 87 | 0.77 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 73.24% |
| SIG240503P00088000 | 4/22/2024 5:17 PM | 88 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 4 | 68.95% |
| SIG240503P00089000 | 4/22/2024 2:24 PM | 89 | 0.25 | 0.05 | 0.30 | 0.00 | 0.00% | 3 | 4 | 59.96% |
| SIG240503P00090000 | 4/19/2024 7:46 PM | 90 | 1.13 | 0.00 | 0.50 | 0.00 | 0.00% | 10 | 11 | 60.45% |
| SIG240503P00093000 | 4/25/2024 7:55 PM | 93 | 0.25 | 0.05 | 0.65 | 0.00 | 0.00% | 13 | 24 | 51.95% |
| SIG240503P00094000 | 4/26/2024 7:58 PM | 94 | 0.13 | 0.10 | 0.20 | -1.07 | -89.17% | 10 | 7 | 40.92% |
| SIG240503P00095000 | 4/25/2024 2:48 PM | 95 | 1.50 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 4 | 38.87% |
| SIG240503P00097000 | 4/26/2024 6:01 PM | 97 | 0.50 | 0.35 | 0.70 | -0.70 | -58.33% | 3 | 27 | 43.07% |
| SIG240503P00098000 | 4/26/2024 7:23 PM | 98 | 0.68 | 0.55 | 0.70 | -1.13 | -62.43% | 2 | 24 | 37.50% |
| SIG240503P00099000 | 4/25/2024 7:25 PM | 99 | 0.90 | 0.75 | 1.40 | -1.00 | -52.63% | 1 | 50 | 46.17% |
| SIG240503P00100000 | 4/25/2024 6:17 PM | 100 | 2.84 | 1.05 | 1.25 | 0.00 | 0.00% | 9 | 24 | 36.33% |
| SIG240503P00102000 | 4/22/2024 7:30 PM | 102 | 2.00 | 1.95 | 2.20 | -1.40 | -41.18% | 100 | 2 | 37.28% |
| SIG240503P00103000 | 4/26/2024 4:57 PM | 103 | 3.17 | 2.50 | 2.70 | -5.08 | -61.58% | 1 | 1 | 36.13% |
| SIG240503P00105000 | 4/22/2024 2:17 PM | 105 | 7.30 | 3.70 | 4.10 | 0.00 | 0.00% | 89 | 123 | 37.26% |
| SIG240503P00106000 | 4/4/2024 5:59 PM | 106 | 3.60 | 4.50 | 5.00 | 0.00 | 0.00% | 2 | 2 | 40.43% |
| SIG240503P00107000 | 4/23/2024 4:13 PM | 107 | 5.20 | 5.30 | 7.10 | -1.80 | -25.71% | 1 | 2 | 50.05% |
| SIG240503P00111000 | 4/4/2024 6:10 PM | 111 | 6.40 | 8.60 | 9.70 | 0.00 | 0.00% | 7 | 7 | 54.44% |
| SIG240503P00112000 | 4/4/2024 4:42 PM | 112 | 6.40 | 8.50 | 12.10 | 0.00 | 0.00% | 7 | 0 | 94.58% |
Related Tickers
MOV Movado Group, Inc.
25.99
-1.18%
CPRI Capri Holdings Limited
35.54
+2.10%
TPR Tapestry, Inc.
40.05
+1.68%
BURBY Burberry Group plc
14.71
+1.31%
BRLT Brilliant Earth Group, Inc.
2.6400
+1.93%
PPRUY Kering SA
36.14
+1.63%
BRBY.L Burberry Group plc
1,152.00
+0.66%
FOSL Fossil Group, Inc.
0.7910
+0.28%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
169.29
+0.82%
REAL The RealReal, Inc.
3.5900
+5.59%