NYSE - Delayed Quote • USD
Signet Jewelers Limited (SIG)
At close: 3:59 PM EDT
After hours: 4:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240531C00096000 | 5/24/2024 7:28 PM | 96 | 6.90 | 6.80 | 10.40 | 0.00 | 0.00% | 2 | 3 | 118.75% |
| SIG240531C00097000 | 5/24/2024 7:27 PM | 97 | 5.97 | 5.60 | 9.20 | 0.00 | 0.00% | 1 | 22 | 104.69% |
| SIG240531C00098000 | 5/24/2024 7:26 PM | 98 | 5.10 | 6.40 | 7.30 | 0.00 | 0.00% | 5 | 35 | 68.16% |
| SIG240531C00099000 | 5/28/2024 2:02 PM | 99 | 4.70 | 4.40 | 6.60 | 0.24 | 5.38% | 1 | 6 | 71.00% |
| SIG240531C00100000 | 5/24/2024 5:06 PM | 100 | 3.60 | 4.70 | 6.80 | 0.00 | 0.00% | 1 | 23 | 67.77% |
| SIG240531C00101000 | 5/24/2024 6:51 PM | 101 | 4.39 | 3.70 | 4.30 | 1.54 | 54.04% | 2 | 26 | 46.97% |
| SIG240531C00102000 | 5/24/2024 6:51 PM | 102 | 2.25 | 3.20 | 3.50 | 0.00 | 0.00% | 4 | 1,892 | 44.87% |
| SIG240531C00103000 | 5/28/2024 5:13 PM | 103 | 2.70 | 2.25 | 2.75 | 1.15 | 74.19% | 10 | 33 | 42.63% |
| SIG240531C00104000 | 5/28/2024 1:30 PM | 104 | 1.30 | 1.80 | 2.15 | 0.10 | 8.33% | 6 | 25 | 42.24% |
| SIG240531C00105000 | 5/28/2024 2:23 PM | 105 | 1.10 | 1.35 | 1.60 | 0.15 | 15.79% | 7 | 19 | 41.07% |
| SIG240531C00106000 | 5/28/2024 3:04 PM | 106 | 0.75 | 0.65 | 1.55 | 0.15 | 25.00% | 2 | 1,513 | 49.66% |
| SIG240531C00108000 | 5/24/2024 5:37 PM | 108 | 0.55 | 0.25 | 0.50 | 0.00 | 0.00% | 5 | 5 | 37.94% |
| SIG240531C00110000 | 5/28/2024 3:22 PM | 110 | 0.19 | 0.10 | 0.25 | -0.06 | -24.00% | 5 | 3 | 40.04% |
| SIG240531C00111000 | 5/24/2024 3:30 PM | 111 | 0.16 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 15 | 39.45% |
| SIG240531C00124000 | 5/23/2024 4:46 PM | 124 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 124.90% |
| SIG240531C00126000 | 5/24/2024 3:29 PM | 126 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 11 | 21 | 133.20% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG240531P00077000 | 5/22/2024 3:32 PM | 77 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 205.86% |
| SIG240531P00079000 | 5/23/2024 4:45 PM | 79 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 15 | 192.09% |
| SIG240531P00080000 | 5/23/2024 4:46 PM | 80 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 4 | 185.35% |
| SIG240531P00081000 | 5/23/2024 4:47 PM | 81 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 22 | 178.52% |
| SIG240531P00084000 | 5/3/2024 7:13 PM | 84 | 0.61 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 158.50% |
| SIG240531P00085000 | 4/19/2024 5:42 PM | 85 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 88 | 50.00% |
| SIG240531P00086000 | 5/20/2024 3:58 PM | 86 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 107 | 145.31% |
| SIG240531P00088000 | 5/8/2024 5:31 PM | 88 | 1.11 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 132.32% |
| SIG240531P00089000 | 5/17/2024 7:51 PM | 89 | 0.25 | 0.00 | 1.30 | 0.00 | 0.00% | 10 | 10 | 124.41% |
| SIG240531P00090000 | 5/23/2024 5:31 PM | 90 | 0.10 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 12 | 94.92% |
| SIG240531P00091000 | 5/28/2024 2:41 PM | 91 | 0.05 | 0.00 | 1.35 | -0.07 | -58.33% | 1 | 8 | 112.79% |
| SIG240531P00092000 | 5/23/2024 5:15 PM | 92 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 26 | 54.69% |
| SIG240531P00093000 | 5/20/2024 4:10 PM | 93 | 0.56 | 0.00 | 2.15 | 0.00 | 0.00% | - | 10 | 116.55% |
| SIG240531P00094000 | 5/22/2024 2:21 PM | 94 | 0.50 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 3 | 109.47% |
| SIG240531P00095000 | 5/23/2024 1:33 PM | 95 | 0.65 | 0.05 | 0.35 | 0.00 | 0.00% | 4 | 34 | 62.11% |
| SIG240531P00096000 | 5/28/2024 5:50 PM | 96 | 0.07 | 0.05 | 0.35 | -0.24 | -77.42% | 27 | 2,524 | 56.84% |
| SIG240531P00097000 | 5/28/2024 4:02 PM | 97 | 0.10 | 0.05 | 1.00 | -1.70 | -94.44% | 1 | 24 | 67.68% |
| SIG240531P00098000 | 5/28/2024 6:55 PM | 98 | 0.15 | 0.00 | 0.65 | -0.10 | -40.00% | 8 | 202 | 52.64% |
| SIG240531P00099000 | 5/28/2024 5:48 PM | 99 | 0.25 | 0.15 | 0.20 | -0.27 | -51.92% | 14 | 46 | 40.63% |
| SIG240531P00100000 | 5/28/2024 7:45 PM | 100 | 0.30 | 0.25 | 0.55 | -0.50 | -62.50% | 12 | 30 | 48.93% |
| SIG240531P00101000 | 5/28/2024 7:37 PM | 101 | 0.40 | 0.30 | 0.45 | -0.70 | -63.64% | 16 | 20 | 38.77% |
| SIG240531P00102000 | 5/28/2024 5:49 PM | 102 | 0.80 | 0.50 | 1.10 | -0.70 | -46.67% | 3 | 23 | 49.90% |
| SIG240531P00103000 | 5/28/2024 2:07 PM | 103 | 1.60 | 0.80 | 1.00 | -0.35 | -17.95% | 9 | 19 | 38.67% |
| SIG240531P00104000 | 5/28/2024 2:36 PM | 104 | 1.40 | 1.20 | 1.40 | -1.10 | -44.00% | 3 | 7 | 38.53% |
| SIG240531P00105000 | 5/24/2024 4:56 PM | 105 | 3.10 | 1.50 | 1.95 | 0.00 | 0.00% | 7 | 7 | 39.70% |
| SIG240531P00106000 | 5/24/2024 5:56 PM | 106 | 2.90 | 1.70 | 2.55 | 0.00 | 0.00% | 13 | 11 | 39.94% |
Related Tickers
MOV Movado Group, Inc.
27.27
+1.45%
TPR Tapestry, Inc.
41.41
-2.10%
CPRI Capri Holdings Limited
34.28
-1.01%
MYTE MYT Netherlands Parent B.V.
5.46
+3.21%
BRLT Brilliant Earth Group, Inc.
2.3500
+3.52%
BURBY Burberry Group plc
13.21
-0.30%
JEWL Adamas One Corp.
0.2852
-1.14%
PPRUY Kering SA
35.88
-0.60%
CFRUY Compagnie Financière Richemont SA
15.72
+0.64%
REAL The RealReal, Inc.
4.0800
-1.45%