Log in

Signet Jewelers Options Chain and Prices (LON:SIG)

GBX 314.70
-2.70 (-0.85 %)
(As of 02/21/2020 04:00 PM ET)
Add
Today's Range
313.70
Now: GBX 314.70
318.20
50-Day Range
291.20
MA: GBX 308.30
327.30
52-Week Range
232.60
Now: GBX 314.70
407.50
Volume1.41 million shs
Average Volume42,355 shs
Market Capitalization£2.60 billion
P/E Ratio25.59
Dividend Yield4.54%
BetaN/A

Options Chain

Signet Jewelers (LON:SIG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/28/2020$35.00$0.050Call020.839476 (+0.092785)0.039302
2/28/2020$34.50$0.050Call030.793314 (+0.090162)0.041212
2/28/2020$34.00$0.050Call000.745936 (+0.087499)0.043398
2/28/2020$33.50$0.050Call000.697228 (+0.084812)0.045923
2/28/2020$33.00$0.050Call0240.647094 (+0.082095)0.048887
2/28/2020$32.50$0.050Call000.595387 (+0.079359)0.052419
2/28/2020$32.00$0.050Call200.541932 (+0.032544)0.056711
2/28/2020$31.50$0.100Call030.57264 (+0.053466)0.097595
2/28/2020$31.00$0.125Call2210.541494 (+0.010666)0.12283
2/28/2020$30.50$0.200Call015 (+8)0.551317 (+0.012126)0.177237
2/28/2020$30.00$0.300Call7095 (+53)0.557052 (-0.002021)0.24154
2/28/2020$29.50$0.425Call5037 (+31)0.55639 (+0.002085)0.314138
2/28/2020$29.00$0.600Call259337 (-7)0.564191 (+0.007105)0.398358
2/28/2020$28.50$0.850Call1900.5925730.488236
2/28/2020$28.00$1.075Call14162 (+5)0.576872 (-0.033038)0.574976
2/28/2020$27.50$1.375Call23139 (+12)0.581258 (-0.019832)0.65986
2/28/2020$27.00$1.750Call000.6117840.729804
2/28/2020$26.50$2.125Call1452 (+5)0.617407 (+0.026694)0.795608
2/28/2020$26.00$2.575Call0230.669498 (+0.041472)0.835008
2/28/2020$25.50$3.000Call11290.67762 (+0.061657)0.879103
2/28/2020$25.00$3.400Call0130.602992 (-0.001393)0.938409
2/28/2020$24.50$3.850Call000.519723 (+0.003059)0.980146
2/28/2020$24.00$4.350Call050.58296 (+0.007834)0.982019
2/28/2020$23.50$4.900Call112 (-1)0.832574 (+0.198247)0.953573
2/28/2020$23.00$5.400Call360.910231 (+0.215957)0.957107
2/28/2020$22.50$5.900Call060.988813 (+0.233662)0.960154
2/28/2020$22.00$6.350Call000.843904 (+0.026846)0.986923
2/28/2020$21.50$6.850Call000.911714 (+0.031647)0.987764
2/28/2020$21.00$7.350Call000.980785 (+0.036502)0.988507
2/28/2020$20.50$7.850Call001.05126 (+0.041494)0.989168
2/28/2020$20.00$8.350Call001.12304 (+0.046399)0.989771
2/28/2020$19.50$8.850Call001.19646 (+0.051455)0.990313
2/28/2020$19.00$9.350Call001.27155 (+0.056593)0.990807
2/28/2020$18.50$9.850Call001.34843 (+0.061842)0.991261
2/28/2020$18.00$10.350Call001.42723 (+0.067181)0.991679
2/28/2020$17.50$10.850Call001.50807 (+0.072642)0.992066
2/28/2020$17.00$11.350Call001.59111 (+0.078235)0.992426
2/28/2020$16.50$11.850Call001.67649 (+0.083953)0.992762
2/28/2020$16.00$12.350Call001.76439 (+0.089828)0.993077
2/28/2020$15.50$12.850Call001.87708 (+0.115123)0.992872
2/28/2020$15.00$13.350Call001.94846 (+0.102067)0.993652
2/28/2020$14.50$13.850Call002.06917 (+0.1129)0.993455
2/28/2020$14.00$14.350Call002.14499 (+0.11506)0.994167
2/28/2020$13.50$14.850Call002.27889 (+0.136191)0.993914
2/28/2020$13.00$15.350Call002.37192 (+0.126468)0.994399
2/28/2020$12.50$15.850Call002.47833 (+0.141163)0.994707
2/28/2020$12.00$16.350Call002.60818 (+0.150341)0.994757
2/28/2020$11.50$16.850Call002.72688 (+0.160464)0.995014
2/28/2020$35.00$6.650Put00
2/28/2020$34.50$6.150Put00
2/28/2020$34.00$5.650Put00
2/28/2020$33.50$5.150Put00
2/28/2020$33.00$4.650Put00
2/28/2020$32.50$4.250Put000.675909 (+0.090191)-0.926708
2/28/2020$32.00$3.750Put000.614869 (+0.088103)-0.92096
2/28/2020$31.50$3.250Put000.549609 (+0.018089)-0.914676
2/28/2020$31.00$2.750Put000.485396 (-0.031995)-0.905387
2/28/2020$30.50$2.350Put000.53457 (+0.027158)-0.832208
2/28/2020$30.00$1.950Put1310.548242 (+0.019398)-0.765508
2/28/2020$29.50$1.575Put010.541558 (+0.007933)-0.691158
2/28/2020$29.00$1.275Put1671 (+65)0.569922 (+0.010343)-0.601327
2/28/2020$28.50$0.975Put2500.5653-0.513871
2/28/2020$28.00$0.750Put113139 (+40)0.579216 (+0.010712)-0.425543
2/28/2020$27.50$0.550Put952 (+4)0.592497 (+0.004462)-0.340858
2/28/2020$27.00$0.400Put3500.59655-0.265951
2/28/2020$26.50$0.300Put0154 (+20)0.629762 (+0.008667)-0.206559
2/28/2020$26.00$0.200Put10100 (-2)0.62475 (-0.015053)-0.14907
2/28/2020$25.50$0.150Put3089 (+1)0.661503 (-0.002808)-0.113625
2/28/2020$25.00$0.100Put1730.667694 (-0.002361)-0.079735
2/28/2020$24.50$0.075Put0140.711028 (+0.007661)-0.060265
2/28/2020$24.00$0.075Put2690.783652 (+0.012112)-0.054659
2/28/2020$23.50$0.050Put012 (+1)0.790888 (+0.012124)-0.03799
2/28/2020$23.00$0.050Put060.865507 (+0.015854)-0.034628
2/28/2020$22.50$0.050Put0160.943903 (+0.02193)-0.032089
2/28/2020$22.00$0.050Put0381.02608 (+0.030378)-0.030182
2/28/2020$21.50$0.025Put40400.973872 (-0.100958)-0.016462
2/28/2020$21.00$0.050Put0491.18953 (+0.036422)-0.026159
2/28/2020$20.50$0.025Put021.1292 (-0.096723)-0.015035
2/28/2020$20.00$0.050Put061.34583 (+0.045)-0.022986
2/28/2020$19.50$0.050Put011.43664 (+0.068525)-0.022261
2/28/2020$19.00$0.050Put0101.51338 (+0.067938)-0.020777
2/28/2020$18.50$0.025Put40501.43982 (-0.08925)-0.011456
2/28/2020$18.00$0.050Put021.69163 (+0.08688)-0.018953
2/28/2020$17.50$0.050Put001.77801 (+0.232938)-0.017864
2/28/2020$17.00$0.025Put0371.70413 (+0.07438)-0.009892
2/28/2020$16.50$0.025Put091.80022 (+0.082982)-0.009561
2/28/2020$16.00$0.025Put0251.89855 (+0.095538)-0.009215
2/28/2020$15.50$0.025Put001.9968 (+0.109352)-0.008763
2/28/2020$15.00$0.025Put002.10079 (+0.114669)-0.008427
2/28/2020$14.50$0.025Put072.17898 (+0.103008)-0.007666
2/28/2020$14.00$0.025Put002.27949 (+0.092588)-0.007316
2/28/2020$13.50$0.025Put002.40199 (+0.141894)-0.007219
2/28/2020$13.00$0.025Put002.52267 (+0.139965)-0.007035
2/28/2020$12.50$0.025Put002.60818 (+0.125341)-0.006402
2/28/2020$12.00$0.025Put002.74117 (+0.154412)-0.006274
2/28/2020$11.50$0.025Put002.85747 (+0.15417)-0.005919
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/22/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel