NYSE - Nasdaq Real Time Price • USD
Signet Jewelers Limited (SIG)
As of 11:14 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510C00089000 | 5/3/2024 1:41 PM | 89 | 9.40 | 6.30 | 8.80 | 0.00 | 0.00% | 1 | 1 | 91.36% |
| SIG240510C00090000 | 5/3/2024 7:24 PM | 90 | 4.95 | 6.00 | 6.80 | 0.00 | 0.00% | 25 | 25 | 48.63% |
| SIG240510C00091000 | 4/2/2024 7:09 PM | 91 | 6.73 | 6.50 | 8.80 | 0.00 | 0.00% | - | 2 | 99.32% |
| SIG240510C00092000 | 5/6/2024 2:21 PM | 92 | 5.50 | 4.30 | 4.90 | 2.30 | 71.88% | 1 | 1 | 41.11% |
| SIG240510C00093000 | 5/6/2024 2:22 PM | 93 | 4.50 | 3.70 | 4.10 | 0.10 | 2.27% | 1 | 1 | 41.26% |
| SIG240510C00094000 | 5/6/2024 2:22 PM | 94 | 3.70 | 3.00 | 3.30 | -9.26 | -71.45% | 1 | 1 | 39.60% |
| SIG240510C00095000 | 5/6/2024 2:52 PM | 95 | 2.35 | 2.20 | 2.55 | 0.45 | 23.68% | 30 | 26 | 37.60% |
| SIG240510C00096000 | 5/6/2024 2:16 PM | 96 | 2.24 | 1.80 | 2.05 | 0.96 | 75.00% | 4 | 19 | 39.55% |
| SIG240510C00097000 | 5/6/2024 2:46 PM | 97 | 1.55 | 1.25 | 1.45 | 0.45 | 40.91% | 1 | 5 | 37.16% |
| SIG240510C00098000 | 5/6/2024 2:04 PM | 98 | 1.20 | 0.90 | 1.15 | 0.20 | 20.00% | 210 | 17 | 39.50% |
| SIG240510C00099000 | 4/26/2024 5:17 PM | 99 | 4.38 | 0.60 | 0.75 | 0.00 | 0.00% | 4 | 4 | 37.50% |
| SIG240510C00100000 | 5/6/2024 2:33 PM | 100 | 0.70 | 0.35 | 0.60 | 0.50 | 250.00% | 286 | 309 | 40.09% |
| SIG240510C00101000 | 5/3/2024 5:15 PM | 101 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 20 | 23 | 39.75% |
| SIG240510C00102000 | 5/3/2024 3:00 PM | 102 | 0.30 | 0.10 | 0.25 | 0.00 | 0.00% | 1 | 17 | 39.06% |
| SIG240510C00103000 | 5/3/2024 7:08 PM | 103 | 0.08 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 40 | 41.31% |
| SIG240510C00104000 | 5/1/2024 7:09 PM | 104 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 6 | 7 | 42.77% |
| SIG240510C00105000 | 5/3/2024 7:24 PM | 105 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 5 | 52.93% |
| SIG240510C00108000 | 5/2/2024 1:31 PM | 108 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 30 | 72.56% |
| SIG240510C00109000 | 4/25/2024 7:59 PM | 109 | 0.51 | 0.00 | 0.75 | 0.00 | 0.00% | - | 23 | 76.86% |
| SIG240510C00112000 | 4/29/2024 1:30 PM | 112 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240510P00080000 | 4/2/2024 2:53 PM | 80 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 110.74% |
| SIG240510P00083000 | 5/3/2024 5:57 PM | 83 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 93.46% |
| SIG240510P00085000 | 4/16/2024 7:59 PM | 85 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | - | 40 | 82.03% |
| SIG240510P00086000 | 5/2/2024 6:28 PM | 86 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 20 | 21 | 76.27% |
| SIG240510P00087000 | 5/3/2024 7:08 PM | 87 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 8 | 70.51% |
| SIG240510P00088000 | 5/1/2024 4:01 PM | 88 | 0.40 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 7 | 54.88% |
| SIG240510P00089000 | 5/6/2024 1:49 PM | 89 | 0.15 | 0.05 | 0.15 | -0.18 | -54.55% | 3 | 33 | 46.48% |
| SIG240510P00090000 | 5/6/2024 1:36 PM | 90 | 0.35 | 0.00 | 0.20 | -0.35 | -50.00% | 1 | 22 | 44.43% |
| SIG240510P00091000 | 5/6/2024 2:03 PM | 91 | 0.20 | 0.00 | 0.30 | -0.30 | -60.00% | 2 | 5 | 43.85% |
| SIG240510P00092000 | 5/6/2024 2:38 PM | 92 | 0.25 | 0.25 | 0.45 | -0.47 | -65.28% | 3 | 25 | 43.65% |
| SIG240510P00093000 | 5/6/2024 2:42 PM | 93 | 0.50 | 0.40 | 0.60 | -0.29 | -36.71% | 19 | 25 | 41.85% |
| SIG240510P00094000 | 5/3/2024 7:44 PM | 94 | 0.66 | 0.70 | 1.65 | -1.26 | -65.62% | 2 | 13 | 61.33% |
| SIG240510P00095000 | 5/3/2024 7:10 PM | 95 | 1.90 | 1.05 | 1.85 | 0.00 | 0.00% | 4 | 16 | 56.79% |
| SIG240510P00096000 | 5/3/2024 7:26 PM | 96 | 2.85 | 1.50 | 1.65 | 0.00 | 0.00% | 1 | 1 | 42.24% |
| SIG240510P00097000 | 5/3/2024 5:24 PM | 97 | 2.86 | 1.95 | 2.20 | 0.00 | 0.00% | 2 | 15 | 43.16% |
| SIG240510P00098000 | 5/6/2024 2:20 PM | 98 | 2.10 | 2.50 | 2.80 | -0.24 | -10.26% | 7 | 24 | 43.46% |
| SIG240510P00099000 | 5/6/2024 1:33 PM | 99 | 4.21 | 3.30 | 4.10 | 1.51 | 55.93% | 1 | 78 | 58.69% |
| SIG240510P00100000 | 5/6/2024 2:20 PM | 100 | 3.45 | 3.90 | 4.30 | -2.75 | -44.35% | 7 | 26 | 46.24% |
| SIG240510P00101000 | 5/2/2024 5:24 PM | 101 | 3.99 | 4.90 | 5.60 | 0.00 | 0.00% | 50 | 54 | 51.32% |
| SIG240510P00102000 | 4/30/2024 1:53 PM | 102 | 3.55 | 5.50 | 6.40 | 0.00 | 0.00% | 10 | 5 | 61.82% |
| SIG240510P00103000 | 4/30/2024 6:51 PM | 103 | 5.30 | 5.50 | 7.00 | 0.00 | 0.00% | 5 | 6 | 54.83% |
| SIG240510P00104000 | 4/26/2024 2:36 PM | 104 | 4.40 | 6.30 | 9.40 | 0.00 | 0.00% | 4 | 4 | 54.00% |
Related Tickers
MOV Movado Group, Inc.
26.63
+2.23%
TPR Tapestry, Inc.
39.57
+0.84%
CPRI Capri Holdings Limited
35.91
+0.64%
BURBY Burberry Group plc
15.28
+0.93%
BRLT Brilliant Earth Group, Inc.
2.6450
+1.34%
PPRUY Kering SA
35.24
-0.59%
LVMUY LVMH Moët Hennessy - Louis Vuitton, Société Européenne
168.12
-0.23%
CFR.SW Compagnie Financière Richemont SA
131.90
+0.08%
BRBY.L Burberry Group plc
1,180.00
+2.61%
CTHR Charles & Colvard, Ltd.
0.3010
-1.44%