NYSE - Delayed Quote USD
Signet Jewelers Limited (SIG)
64.37
-0.38
(-0.59%)
At close: May 9 at 4:00:02 PM EDT
63.74
-0.63
(-0.98%)
After hours: May 9 at 6:02:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250516C00030000 | 4/9/2025 3:57 PM | 30 | 29.22 | 32.60 | 36.50 | 0.00 | 0.00% | 2 | 1 | 310.16% |
| SIG250516C00045000 | 4/3/2025 1:39 PM | 45 | 10.60 | 14.90 | 17.80 | 0.00 | 0.00% | - | 1 | 0.00% |
| SIG250516C00050000 | 4/3/2025 10:33 AM | 50 | 5.90 | 9.60 | 12.40 | 0.00 | 0.00% | - | 1 | 0.00% |
| SIG250516C00052000 | 4/21/2025 2:21 PM | 52 | 3.70 | 11.10 | 14.60 | 0.00 | 0.00% | - | 10 | 131.84% |
| SIG250516C00055000 | 5/6/2025 12:23 PM | 55 | 6.70 | 8.10 | 10.40 | 0.00 | 0.00% | 2 | 66 | 135.74% |
| SIG250516C00056000 | 4/24/2025 11:22 AM | 56 | 4.40 | 7.60 | 9.50 | 0.00 | 0.00% | - | 2 | 74.02% |
| SIG250516C00057000 | 5/9/2025 3:35 PM | 57 | 7.68 | 6.20 | 8.60 | 5.98 | 351.76% | 1 | 6 | 124.02% |
| SIG250516C00058000 | 4/30/2025 1:02 PM | 58 | 3.20 | 6.30 | 8.10 | 0.00 | 0.00% | 7 | 10 | 95.90% |
| SIG250516C00059000 | 5/9/2025 2:00 PM | 59 | 5.45 | 5.60 | 6.20 | -0.65 | -10.66% | 5 | 14 | 72.17% |
| SIG250516C00060000 | 5/9/2025 3:34 PM | 60 | 4.87 | 4.60 | 5.30 | -0.54 | -9.98% | 6 | 1,377 | 65.19% |
| SIG250516C00061000 | 5/8/2025 3:40 PM | 61 | 4.98 | 3.90 | 4.40 | 0.00 | 0.00% | 1 | 41 | 63.57% |
| SIG250516C00062000 | 5/7/2025 12:30 PM | 62 | 2.30 | 3.00 | 3.60 | 0.00 | 0.00% | 2 | 17 | 58.25% |
| SIG250516C00063000 | 5/9/2025 3:06 PM | 63 | 2.70 | 2.15 | 4.90 | -0.50 | -15.62% | 5 | 79 | 85.60% |
| SIG250516C00064000 | 5/9/2025 1:26 PM | 64 | 1.72 | 2.00 | 2.95 | -0.58 | -25.22% | 22 | 15 | 69.63% |
| SIG250516C00065000 | 5/9/2025 1:39 PM | 65 | 1.30 | 1.55 | 1.95 | -0.80 | -38.10% | 6 | 365 | 61.96% |
| SIG250516C00066000 | 5/9/2025 11:38 AM | 66 | 0.95 | 1.10 | 1.40 | 0.16 | 20.25% | 13 | 22 | 58.74% |
| SIG250516C00070000 | 5/9/2025 1:39 PM | 70 | 0.15 | 0.15 | 0.40 | -0.30 | -66.67% | 2 | 52 | 55.18% |
| SIG250516C00075000 | 5/9/2025 11:45 AM | 75 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 31 | 74.02% |
| SIG250516C00080000 | 3/27/2025 10:56 AM | 80 | 0.23 | 0.00 | 0.75 | 0.00 | 0.00% | - | 11 | 118.75% |
| SIG250516C00085000 | 3/27/2025 9:50 AM | 85 | 0.18 | 0.00 | 0.75 | 0.00 | 0.00% | - | 10 | 142.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SIG250516P00040000 | 4/14/2025 9:31 AM | 40 | 0.55 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 2 | 259.57% |
| SIG250516P00045000 | 5/1/2025 10:49 AM | 45 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 2 | 26 | 167.19% |
| SIG250516P00046000 | 5/1/2025 10:49 AM | 46 | 0.28 | 0.00 | 1.25 | 0.00 | 0.00% | - | 0 | 200.59% |
| SIG250516P00050000 | 5/7/2025 9:30 AM | 50 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 4 | 56 | 115.23% |
| SIG250516P00051000 | 5/6/2025 12:18 PM | 51 | 0.15 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 34 | 140.43% |
| SIG250516P00052000 | 4/22/2025 10:54 AM | 52 | 2.30 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 123.44% |
| SIG250516P00053000 | 5/9/2025 11:01 AM | 53 | 0.14 | 0.00 | 0.55 | -0.73 | -83.91% | 1 | 22 | 106.25% |
| SIG250516P00054000 | 5/6/2025 2:33 PM | 54 | 0.36 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 54 | 91.21% |
| SIG250516P00055000 | 5/5/2025 11:45 AM | 55 | 0.40 | 0.05 | 0.65 | 0.00 | 0.00% | 22 | 424 | 96.09% |
| SIG250516P00056000 | 5/7/2025 3:57 PM | 56 | 0.20 | 0.05 | 0.90 | 0.00 | 0.00% | 13 | 22 | 96.00% |
| SIG250516P00057000 | 5/8/2025 1:55 PM | 57 | 0.25 | 0.05 | 1.15 | 0.00 | 0.00% | 1 | 85 | 94.14% |
| SIG250516P00058000 | 5/2/2025 2:23 PM | 58 | 1.20 | 0.20 | 1.40 | 0.00 | 0.00% | 12 | 14 | 94.53% |
| SIG250516P00059000 | 5/9/2025 12:50 PM | 59 | 0.63 | 0.30 | 0.50 | -0.27 | -30.00% | 2 | 127 | 65.43% |
| SIG250516P00060000 | 5/9/2025 3:35 PM | 60 | 0.55 | 0.50 | 0.60 | 0.05 | 10.00% | 17 | 252 | 63.87% |
| SIG250516P00061000 | 5/9/2025 3:08 PM | 61 | 0.75 | 0.70 | 1.00 | -1.35 | -64.29% | 4 | 78 | 66.26% |
| SIG250516P00063000 | 5/9/2025 12:12 PM | 63 | 1.68 | 1.25 | 1.65 | -0.82 | -32.80% | 17 | 14 | 63.38% |
| SIG250516P00064000 | 5/9/2025 11:42 AM | 64 | 1.85 | 1.65 | 3.00 | 0.15 | 8.82% | 3 | 11 | 76.37% |
| SIG250516P00065000 | 5/1/2025 10:40 AM | 65 | 5.30 | 1.90 | 3.60 | 0.00 | 0.00% | 2 | 10 | 73.24% |
| SIG250516P00070000 | 4/7/2025 10:10 AM | 70 | 15.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SIG250516P00075000 | 4/28/2025 3:56 PM | 75 | 15.80 | 8.70 | 12.10 | 0.00 | 0.00% | 1 | 2 | 144.24% |
Related Tickers
BRLT Brilliant Earth Group, Inc.
1.5200
0.00%
CPRI Capri Holdings Limited
16.88
+0.18%
TPR Tapestry, Inc.
78.01
+0.61%
MOV Movado Group, Inc.
15.22
-0.59%
LUXE LuxExperience B.V.
7.74
-1.53%
REAL The RealReal, Inc.
5.05
-30.73%
HESAY Hermès International Société en commandite par actions
277.01
+0.04%
CDI.VI Christian Dior SE
461.20
+0.57%
UHR.SW The Swatch Group AG
139.55
+0.04%
LVMHF LVMH Moët Hennessy - Louis Vuitton, Société Européenne
561.00
+0.18%