Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,818.78 +241.91 (+0.35%) CMC Crypto 200
1,515.10 +26.56 (+1.78%)
Signet Jewelers Limited (SIG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240524C00094000 | 2024-05-15 10:33AM EDT | 94.00 | 8.50 | 5.60 | 7.40 | 0.00 | - | 2 | 4 | 63.09% |
| SIG240524C00096000 | 2024-05-20 1:27PM EDT | 96.00 | 2.67 | 3.90 | 6.40 | 0.00 | - | 50 | 52 | 68.26% |
| SIG240524C00097000 | 2024-05-21 2:57PM EDT | 97.00 | 3.70 | 2.45 | 3.70 | +1.20 | +48.00% | 25 | 99 | 46.88% |
| SIG240524C00098000 | 2024-05-20 2:08PM EDT | 98.00 | 1.95 | 2.40 | 2.90 | 0.00 | - | 46 | 45 | 43.70% |
| SIG240524C00099000 | 2024-05-21 10:39AM EDT | 99.00 | 2.50 | 1.55 | 2.15 | +0.80 | +47.06% | 8 | 10 | 40.28% |
| SIG240524C00100000 | 2024-05-21 10:38AM EDT | 100.00 | 1.73 | 0.85 | 1.70 | +0.74 | +74.75% | 13 | 43 | 42.14% |
| SIG240524C00101000 | 2024-05-15 11:55AM EDT | 101.00 | 1.30 | 1.00 | 1.15 | -1.70 | -56.67% | 2 | 6 | 39.36% |
| SIG240524C00102000 | 2024-05-20 2:12PM EDT | 102.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 6 | 26 | 40.43% |
| SIG240524C00103000 | 2024-05-21 3:14PM EDT | 103.00 | 0.45 | 0.40 | 1.00 | -0.05 | -10.00% | 7 | 25 | 52.39% |
| SIG240524C00104000 | 2024-05-20 3:06PM EDT | 104.00 | 0.36 | 0.25 | 0.90 | +0.11 | +44.00% | 9 | 15 | 56.93% |
| SIG240524C00105000 | 2024-05-20 2:42PM EDT | 105.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 5 | 22 | 48.63% |
| SIG240524C00106000 | 2024-05-21 3:18PM EDT | 106.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 1 | 5 | 45.61% |
| SIG240524C00107000 | 2024-05-20 12:54PM EDT | 107.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 2 | 34 | 47.85% |
| SIG240524C00109000 | 2024-05-17 10:33AM EDT | 109.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 15 | 15 | 68.31% |
| SIG240524C00110000 | 2024-05-21 3:18PM EDT | 110.00 | 0.13 | 0.10 | 0.50 | -1.02 | -88.70% | 1 | 2 | 67.97% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240524P00080000 | 2024-05-17 10:41AM EDT | 80.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 160.35% |
| SIG240524P00085000 | 2024-05-21 3:24PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 22 | 67.19% |
| SIG240524P00086000 | 2024-05-17 1:16PM EDT | 86.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 2 | 3 | 69.53% |
| SIG240524P00087000 | 2024-05-01 12:08PM EDT | 87.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | - | 2 | 91.60% |
| SIG240524P00088000 | 2024-05-20 10:26AM EDT | 88.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 18 | 85.64% |
| SIG240524P00090000 | 2024-05-20 3:48PM EDT | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 8 | 7 | 62.70% |
| SIG240524P00091000 | 2024-05-20 12:54PM EDT | 91.00 | 0.08 | 0.05 | 0.60 | 0.00 | - | 9 | 10 | 69.24% |
| SIG240524P00092000 | 2024-05-16 12:27PM EDT | 92.00 | 0.15 | 0.05 | 0.45 | 0.00 | - | - | 1 | 58.89% |
| SIG240524P00093000 | 2024-05-20 2:33PM EDT | 93.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 8 | 35 | 46.68% |
| SIG240524P00094000 | 2024-05-21 3:26PM EDT | 94.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 2 | 18 | 41.11% |
| SIG240524P00095000 | 2024-05-21 3:26PM EDT | 95.00 | 0.19 | 0.05 | 0.25 | -0.26 | -57.78% | 96 | 117 | 40.92% |
| SIG240524P00096000 | 2024-05-20 3:50PM EDT | 96.00 | 0.40 | 0.00 | 0.70 | -0.35 | -46.67% | 2 | 10 | 51.17% |
| SIG240524P00097000 | 2024-05-21 10:58AM EDT | 97.00 | 0.47 | 0.25 | 0.65 | -0.28 | -37.33% | 13 | 30 | 41.85% |
| SIG240524P00098000 | 2024-05-21 11:39AM EDT | 98.00 | 0.70 | 0.60 | 0.80 | -0.85 | -54.84% | 1 | 52 | 37.84% |
| SIG240524P00099000 | 2024-05-21 3:47PM EDT | 99.00 | 1.00 | 0.40 | 1.15 | -1.00 | -50.00% | 3 | 94 | 37.35% |
| SIG240524P00100000 | 2024-05-21 3:47PM EDT | 100.00 | 1.45 | 1.30 | 1.60 | -0.35 | -19.44% | 3 | 8 | 36.87% |
| SIG240524P00101000 | 2024-05-21 3:12PM EDT | 101.00 | 2.10 | 1.80 | 2.15 | -0.20 | -8.70% | 4 | 102 | 36.38% |
| SIG240524P00102000 | 2024-05-21 10:33AM EDT | 102.00 | 2.75 | 2.45 | 2.85 | -0.10 | -3.51% | 1 | 11 | 37.21% |
| SIG240524P00103000 | 2024-05-15 11:26AM EDT | 103.00 | 3.20 | 3.20 | 3.80 | 0.00 | - | 53 | 53 | 43.26% |
| SIG240524P00105000 | 2024-05-14 3:54PM EDT | 105.00 | 5.29 | 4.40 | 5.90 | 0.00 | - | 1 | 1 | 60.06% |
© 2024 Yahoo. All rights reserved.