Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,895.51 -2,059.74 (-3.27%) CMC Crypto 200
1,261.49 -96.52 (-7.11%)
Signet Jewelers Limited (SIG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510C00089000 | 2024-05-03 9:41AM EDT | 89.00 | 9.40 | 6.60 | 9.70 | 0.00 | - | 1 | 1 | 120.51% |
| SIG240510C00090000 | 2024-05-03 3:24PM EDT | 90.00 | 4.95 | 5.00 | 8.70 | 0.00 | - | 25 | 25 | 226.27% |
| SIG240510C00091000 | 2024-05-10 9:54AM EDT | 91.00 | 3.50 | 3.80 | 7.80 | -3.23 | -47.99% | 2 | 2 | 214.26% |
| SIG240510C00092000 | 2024-05-06 10:21AM EDT | 92.00 | 5.50 | 2.60 | 6.50 | 0.00 | - | 1 | 0 | 178.22% |
| SIG240510C00093000 | 2024-05-10 1:28PM EDT | 93.00 | 2.36 | 1.95 | 4.20 | -2.14 | -47.56% | 1 | 2 | 75.59% |
| SIG240510C00094000 | 2024-05-09 2:15PM EDT | 94.00 | 1.50 | 2.55 | 4.70 | 0.00 | - | 2 | 4 | 90.82% |
| SIG240510C00095000 | 2024-05-10 10:41AM EDT | 95.00 | 0.99 | 1.45 | 3.40 | -0.39 | -28.26% | 3 | 49 | 62.11% |
| SIG240510C00096000 | 2024-05-10 3:17PM EDT | 96.00 | 0.31 | 0.45 | 2.80 | -0.14 | -31.11% | 97 | 80 | 55.18% |
| SIG240510C00097000 | 2024-05-10 2:01PM EDT | 97.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 79 | 300 | 9.47% |
| SIG240510C00098000 | 2024-05-09 1:54PM EDT | 98.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 38 | 22.07% |
| SIG240510C00099000 | 2024-05-08 12:34PM EDT | 99.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 9 | 10 | 50.00% |
| SIG240510C00100000 | 2024-05-09 10:42AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 38.28% |
| SIG240510C00101000 | 2024-05-09 3:06PM EDT | 101.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 47.66% |
| SIG240510C00102000 | 2024-05-06 2:40PM EDT | 102.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 12 | 29 | 50.00% |
| SIG240510C00103000 | 2024-05-08 11:58AM EDT | 103.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 32 | 30 | 129.10% |
| SIG240510C00104000 | 2024-05-07 12:03PM EDT | 104.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 12 | 141.41% |
| SIG240510C00105000 | 2024-05-03 3:24PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 72.66% |
| SIG240510C00108000 | 2024-05-02 9:31AM EDT | 108.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 30 | 127.34% |
| SIG240510C00109000 | 2024-04-25 3:59PM EDT | 109.00 | 0.51 | 0.00 | 1.35 | 0.00 | - | - | 23 | 197.46% |
| SIG240510C00112000 | 2024-04-29 9:30AM EDT | 112.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 227.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510P00080000 | 2024-05-08 1:51PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 21 | 292.19% |
| SIG240510P00081000 | 2024-05-08 1:14PM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 277.93% |
| SIG240510P00082000 | 2024-05-08 12:47PM EDT | 82.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 263.67% |
| SIG240510P00083000 | 2024-05-03 1:57PM EDT | 83.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 249.61% |
| SIG240510P00085000 | 2024-05-09 9:54AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 420 | 50.00% |
| SIG240510P00086000 | 2024-05-09 9:54AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 211 | 104.69% |
| SIG240510P00087000 | 2024-05-03 3:08PM EDT | 87.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 6 | 8 | 192.77% |
| SIG240510P00088000 | 2024-05-09 10:18AM EDT | 88.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 11 | 178.52% |
| SIG240510P00089000 | 2024-05-08 10:24AM EDT | 89.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 33 | 164.06% |
| SIG240510P00090000 | 2024-05-07 11:15AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 23 | 149.51% |
| SIG240510P00091000 | 2024-05-07 12:31PM EDT | 91.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 134.77% |
| SIG240510P00092000 | 2024-05-09 10:34AM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 51.17% |
| SIG240510P00093000 | 2024-05-10 10:13AM EDT | 93.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 50 | 48.05% |
| SIG240510P00094000 | 2024-05-09 3:53PM EDT | 94.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 23 | 37.89% |
| SIG240510P00095000 | 2024-05-10 1:59PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | -0.50 | -83.33% | 13 | 18 | 71.48% |
| SIG240510P00096000 | 2024-05-10 3:40PM EDT | 96.00 | 0.05 | 0.00 | 1.15 | -0.75 | -93.75% | 1 | 82 | 77.64% |
| SIG240510P00097000 | 2024-05-09 2:56PM EDT | 97.00 | 1.65 | 0.05 | 1.30 | 0.00 | - | 10 | 21 | 62.01% |
| SIG240510P00098000 | 2024-05-08 11:09AM EDT | 98.00 | 2.67 | 0.15 | 2.35 | 0.00 | - | 13 | 13 | 86.04% |
| SIG240510P00099000 | 2024-05-06 9:33AM EDT | 99.00 | 4.21 | 0.25 | 2.80 | 0.00 | - | 1 | 78 | 75.00% |
| SIG240510P00100000 | 2024-05-10 12:23PM EDT | 100.00 | 4.60 | 1.25 | 5.00 | +0.14 | +3.14% | 1 | 12 | 156.74% |
| SIG240510P00101000 | 2024-05-02 1:24PM EDT | 101.00 | 3.99 | 2.35 | 6.20 | 0.00 | - | 50 | 50 | 65.23% |
| SIG240510P00102000 | 2024-04-30 9:53AM EDT | 102.00 | 3.55 | 3.10 | 7.10 | 0.00 | - | 10 | 1 | 195.51% |
| SIG240510P00103000 | 2024-05-08 2:13PM EDT | 103.00 | 8.80 | 4.50 | 8.10 | 0.00 | - | 1 | 0 | 89.26% |
| SIG240510P00104000 | 2024-04-26 10:36AM EDT | 104.00 | 4.40 | 5.00 | 9.20 | 0.00 | - | 4 | 4 | 57.81% |
© 2024 Yahoo. All rights reserved.