S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
S&P 500   3,841.94 (+1.95%)
DOW   31,496.30 (+1.85%)
QQQ   308.68 (+1.51%)
AAPL   121.42 (+1.07%)
MSFT   231.60 (+2.15%)
FB   264.28 (+2.58%)
GOOGL   2,097.07 (+3.10%)
TSLA   597.95 (-3.78%)
AMZN   3,000.46 (+0.77%)
NVDA   498.46 (+0.74%)
BABA   233.89 (+1.47%)
CGC   31.17 (+0.52%)
GE   13.60 (+0.29%)
MU   88.93 (+5.45%)
NIO   38.11 (-2.98%)
AMD   78.52 (+0.99%)
T   29.62 (+2.42%)
F   12.27 (+2.85%)
ACB   9.60 (-2.24%)
DIS   189.99 (+1.04%)
BA   223.22 (-0.66%)
NFLX   516.39 (+1.00%)
BAC   36.93 (+1.18%)
Log in
NASDAQ:SBNY

Signature Bank Options Chain and Prices

$222.62
+5.96 (+2.75 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$206.00
Now: $222.62
$224.96
50-Day Range
$151.76
MA: $189.26
$226.05
52-Week Range
$68.98
Now: $222.62
$231.15
Volume939,358 shs
Average Volume878,003 shs
Market Capitalization$11.92 billion
P/E Ratio23.46
Dividend Yield1.01%
Beta1.98

Options Chain

Signature Bank (NASDAQ:SBNY) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$330.00$0.350Call0000
(+0)
0.99038
(+0.039009)
0.0230050
3/19/2021$320.00$0.400Call00098
(+0)
0.949592
(+0.043892)
0.0268280
3/19/2021$310.00$0.450Call0003
(+0)
0.902918
(+0.041557)
0.0310490
3/19/2021$300.00$0.525Call000100
(+0)
0.857508
(+0.041602)
0.0371130
3/19/2021$290.00$0.625Call0000
(+0)
0.81042
(+0.043323)
0.0452840
3/19/2021$280.00$0.775Call0005
(+0)
0.764076
(+0.043302)
0.057260
3/19/2021$270.00$1.050Call10043
(-1)
0.725652
(+0.057775)
0.0774351
3/19/2021$260.00$1.350Call11091
(+0)
0.671566
(+0.042888)
0.1018121
3/19/2021$250.00$2.075Call303702
(+0)
0.641821
(+0.059641)
0.1503491
3/19/2021$240.00$3.125Call25025298
(+50)
0.602233
(+0.039735)
0.2186122
3/19/2021$230.00$5.250Call312651150
(+4)
0.588075
(+0.052285)
0.32942619
3/19/2021$220.00$8.400Call1385484192
(-37)
0.565541
(+0.048599)
0.469751
3/19/2021$210.00$13.350Call20146427
(-15)
0.55999
(+0.039157)
0.6300113
3/19/2021$200.00$20.150Call00059
(-9)
0.570813
(+0.056378)
0.7731920
3/19/2021$195.00$24.150Call3027121
(+0)
0.584055
(+0.052404)
0.8286635
3/19/2021$190.00$28.300Call33020
(+0)
0.586405
(+0.005009)
0.8778033
3/19/2021$185.00$33.400Call2002028
(+0)
0.681572
(-0.008147)
0.8873382
3/19/2021$180.00$37.450Call725137
(+0)
0.623561
(-0.098136)
0.9369593
3/19/2021$175.00$42.450Call000149
(+0)
0.697791
(-0.081294)
0.9429920
3/19/2021$170.00$47.050Call000215
(+0)
0.671012
(-0.18287)
0.9679180
3/19/2021$165.00$52.000Call000122
(+0)
0.722263
(-0.116206)
0.9734190
3/19/2021$160.00$57.000Call00026
(+0)
0.791403
(-0.119121)
0.9755740
3/19/2021$155.00$62.000Call000150
(+0)
0.862151
(-0.055497)
0.9774450
3/19/2021$150.00$67.000Call000447
(+0)
0.9347020.979090
3/19/2021$145.00$71.750Call00076
(+0)
0.8351450.9929910
3/19/2021$140.00$76.750Call0009
(+0)
0.900880.9934770
3/19/2021$135.00$81.550Call1109
(+0)
1
3/19/2021$130.00$86.250Call2021859
(+0)
5
3/19/2021$125.00$91.550Call0007
(+0)
0
3/19/2021$120.00$96.550Call00050
(+0)
0
3/19/2021$115.00$101.550Call0005
(+0)
0
3/19/2021$110.00$106.550Call0000
(-1)
0
3/19/2021$105.00$111.550Call0000
(+0)
0
3/19/2021$100.00$116.550Call0000
(+0)
0
3/19/2021$95.00$121.600Call0000
(+0)
0
3/19/2021$90.00$126.600Call0001
(+0)
0
3/19/2021$85.00$131.600Call0000
(+0)
0
3/19/2021$80.00$136.600Call0000
(+0)
0
3/19/2021$75.00$141.600Call0000
(+0)
0
3/19/2021$70.00$146.600Call0000
(+0)
0
3/19/2021$65.00$151.600Call0002
(+0)
0
3/19/2021$60.00$156.600Call0001
(+0)
0
3/19/2021$55.00$161.600Call0000
(+0)
0
3/19/2021$50.00$166.600Call0000
(+0)
0
3/19/2021$45.00$171.600Call0000
(+0)
0
3/19/2021$40.00$176.600Call0000
(+0)
0
3/19/2021$330.00$113.550Put0000
(+0)
0.94414-0.9848960
3/19/2021$320.00$103.550Put0000
(+0)
0.88345-0.9840940
3/19/2021$310.00$93.550Put0000
(+0)
0.818964-0.9831270
3/19/2021$300.00$83.750Put0000
(+0)
0.828684-0.9697050
3/19/2021$290.00$73.950Put0000
(+0)
0.813059
(+0.19553)
-0.9564440
3/19/2021$280.00$64.100Put0001
(+0)
0.761079
(+0.1373)
-0.9444530
3/19/2021$270.00$54.250Put0000
(+0)
0.706979
(+0.136807)
-0.9306460
3/19/2021$260.00$44.850Put0000
(+0)
0.689263
(+0.062489)
-0.8920840
3/19/2021$250.00$35.350Put0004
(+0)
0.642924
(+0.049416)
-0.8537490
3/19/2021$240.00$26.700Put0004
(+0)
0.619689
(+0.059339)
-0.7747110
3/19/2021$230.00$18.600Put00039
(+0)
0.584999
(+0.037124)
-0.6711690
3/19/2021$220.00$11.650Put11087
(+0)
0.556557
(+0.034627)
-0.5310831
3/19/2021$210.00$6.750Put10149
(+2)
0.561406
(+0.045407)
-0.3696731
3/19/2021$200.00$3.500Put11086
(-1)
0.573205
(+0.036628)
-0.2257591
3/19/2021$195.00$2.450Put6157445
(+1)
0.577268
(+0.02091)
-0.16891314
3/19/2021$190.00$1.725Put11088
(+1)
0.601078
(+0.027714)
-0.1243461
3/19/2021$185.00$1.200Put55080
(+0)
0.610453
(+0.009355)
-0.0899811
3/19/2021$180.00$0.825Put00026
(+0)
0.636331
(+0.021225)
-0.0637930
3/19/2021$175.00$0.575Put2020016
(+0)
0.651572
(+0.005174)
-0.0453993
3/19/2021$170.00$0.400Put5050079
(-1)
0.678763
(+0.034615)
-0.031941
3/19/2021$165.00$0.275Put10039
(+0)
0.70323-0.0223361
3/19/2021$160.00$0.175Put2525036
(+0)
0.716977
(-0.002392)
-0.0145435
3/19/2021$155.00$0.125Put0005
(+0)
0.757602
(+0.035108)
-0.010330
3/19/2021$150.00$0.125Put000126
(+0)
0.825692
(-0.01505)
-0.009610
3/19/2021$145.00$0.125Put000140
(+0)
0.888172
(-0.014224)
-0.008840
3/19/2021$140.00$0.125Put0001
(+0)
0.956385
(+0.050208)
-0.008290
3/19/2021$135.00$0.125Put1014
(+0)
1.02518
(-0.009883)
-0.007721
3/19/2021$130.00$0.125Put00012
(+0)
1.09706
(+0.090126)
-0.0072180
3/19/2021$125.00$0.100Put0003
(+0)
1.13768
(+0.060691)
-0.005670
3/19/2021$120.00$0.125Put000182
(+0)
1.24854
(+0.097904)
-0.0063070
3/19/2021$115.00$0.125Put00045
(+0)
1.33107
(+0.000362)
-0.0059540
3/19/2021$110.00$0.125Put00070
(+0)
1.41575
(+0.215609)
-0.0055870
3/19/2021$105.00$0.125Put00057
(+0)
1.50555
(+0.006329)
-0.0052710
3/19/2021$100.00$0.125Put000249
(+0)
1.59787
(+0.242014)
-0.0049330
3/19/2021$95.00$0.125Put00021
(+0)
1.6961-0.0046380
3/19/2021$90.00$0.125Put000660
(+0)
1.80081
(+0.015312)
-0.0043770
3/19/2021$85.00$0.125Put00039
(+0)
1.9089
(+0.015803)
-0.0040860
3/19/2021$80.00$0.125Put00020
(+0)
2.02846
(+0.024288)
-0.003880
3/19/2021$75.00$0.125Put000439
(+0)
2.15429
(+0.029043)
-0.0036580
3/19/2021$70.00$0.125Put00099
(+0)
2.28679-0.0034180
3/19/2021$65.00$0.125Put00037
(+0)
2.43086
(+0.035549)
-0.0032040
3/19/2021$60.00$0.125Put00036
(+0)
2.58715-0.0029990
3/19/2021$55.00$0.125Put0006
(+0)
2.75562-0.0027840
3/19/2021$50.00$0.125Put0001
(+0)
2.94492-0.0026070
3/19/2021$45.00$0.125Put0000
(+0)
3.15273
(+0.057424)
-0.0024160
3/19/2021$40.00$0.125Put0000
(+0)
3.38516
(+0.065626)
-0.0022220
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/5/2021 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.