Log in

Signet Jewelers Options Chain and Prices (NYSE:SIG)

$20.58
+2.69 (+15.04 %)
(As of 12/6/2019 04:00 PM ET)
Today's Range
$18.07
Now: $20.58
$20.70
50-Day Range
$14.84
MA: $16.85
$20.56
52-Week Range
$10.40
Now: $20.58
$42.28
Volume5.21 million shs
Average Volume2.21 million shs
Market Capitalization$1.08 billion
P/E Ratio5.53
Dividend Yield8.27%
Beta1.03

Options Chain

Signet Jewelers (NYSE:SIG) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$25.00$0.050Call310.834387 (-0.264083)0.052157
12/13/2019$24.50$0.050Call080.765764 (-0.277726)0.055999
12/13/2019$24.00$0.050Call01140.694347 (-0.292539)0.060727
12/13/2019$23.50$0.050Call000.623438 (-0.304968)0.067931
12/13/2019$23.00$0.100Call25040.645392 (-0.222596)0.115647
12/13/2019$22.50$0.150Call131,4330.629429 (-0.179946)0.164166
12/13/2019$22.00$0.250Call0270.643462 (-0.198271)0.241325
12/13/2019$21.50$0.375Call520.641366 (-0.126668)0.327871
12/13/2019$21.00$0.550Call1,00879 (+10)0.644068 (-0.046892)0.428678
12/13/2019$20.50$0.775Call75220 (+20)0.645559 (-0.076316)0.536026
12/13/2019$20.00$1.075Call71440 (+3)0.666779 (-0.046625)0.639773
12/13/2019$19.50$1.400Call440241 (+210)0.663775 (-0.006147)0.737117
12/13/2019$19.00$1.750Call4192 (+41)0.628279 (-0.062718)0.832431
12/13/2019$18.50$2.200Call24538 (+506)0.677471 (-0.010455)0.881922
12/13/2019$18.00$2.625Call239254 (+117)0.618727 (-0.091068)0.946123
12/13/2019$17.50$3.525Call1601.43881 (+0.709264)0.819701
12/13/2019$17.00$3.550Call4158 (+24)01
12/13/2019$16.50$4.150Call221 (-4)1.02455 (+0.309987)0.948408
12/13/2019$16.00$5.100Call219 (+3)2.03616 (+1.32481)0.849527
12/13/2019$15.50$5.050Call1137 (+10)01
12/13/2019$15.00$5.850Call0141.92356 (+1.37807)0.90678
12/13/2019$14.50$6.900Call003.043780.851284
12/13/2019$14.00$7.000Call082.5565 (+1.82431)0.897201
12/13/2019$13.50$7.950Call003.52754 (+2.69824)0.866013
12/13/2019$13.00$7.950Call002.81213 (+1.88272)0.915402
12/13/2019$12.50$8.600Call003.330790.905235
12/13/2019$12.00$9.050Call003.454240.914221
12/13/2019$11.50$0.000Call000
12/13/2019$11.00$0.000Call000
12/13/2019$10.50$10.150Call00 (-4)2.679040.977242
12/13/2019$10.00$11.000Call004.189990.937521
12/13/2019$9.50$11.400Call004.129880.949281
12/13/2019$8.50$0.000Call000
12/13/2019$8.00$12.950Call005.106320.954489
12/13/2019$25.00$5.500Put002.18901 (+0.967077)-0.688541
12/13/2019$24.50$4.500Put011.57133 (+0.412951)-0.756824
12/13/2019$24.00$4.550Put102.00621 (+0.910511)-0.659807
12/13/2019$23.50$3.675Put0181.53011 (+0.33645)-0.69866
12/13/2019$23.00$2.900Put001.14232 (+0.015366)-0.73609
12/13/2019$22.50$2.200Put000.799466 (-0.259334)-0.774339
12/13/2019$22.00$1.725Put440.709566 (-0.263484)-0.737049
12/13/2019$21.50$1.350Put040.695405 (-0.19195)-0.657251
12/13/2019$21.00$1.000Put050.668941 (-0.279109)-0.567424
12/13/2019$20.50$0.725Put300.676612 (-0.033165)-0.464279
12/13/2019$20.00$0.525Put3700.697066 (-0.078447)-0.363918
12/13/2019$19.50$0.350Put23100.693733 (-0.034679)-0.270862
12/13/2019$19.00$0.225Put2400.706492 (-0.025271)-0.192151
12/13/2019$18.50$0.150Put116 (+6)0.736999 (+0.006625)-0.13439
12/13/2019$18.00$0.100Put1681 (+34)0.762539 (+0.058997)-0.092543
12/13/2019$17.50$0.050Put3275 (+50)0.753634 (+0.035849)-0.052528
12/13/2019$17.00$0.050Put269 (+35)0.856652 (+0.117173)-0.046444
12/13/2019$16.50$0.050Put023 (+3)0.964529 (+0.217367)-0.041784
12/13/2019$16.00$0.050Put540 (-10)1.07478 (+0.294676)-0.037799
12/13/2019$15.50$0.050Put033 (+4)1.18665 (+0.406274)-0.034209
12/13/2019$15.00$0.025Put0211.15838 (+0.376615)-0.019153
12/13/2019$14.50$0.025Put1161.26823 (+0.476456)-0.017855
12/13/2019$14.00$0.025Put8221.36648 (+0.468466)-0.015798
12/13/2019$13.50$0.025Put11541.48567 (+0.481215)-0.014928
12/13/2019$13.00$0.025Put0441.61169 (+0.497379)-0.01425
12/13/2019$12.50$0.025Put011.72355 (+0.485953)-0.012768
12/13/2019$12.00$0.025Put001.85832 (+0.504508)-0.012194
12/13/2019$11.50$0.025Put001.99094 (+0.500987)-0.011359
12/13/2019$11.00$0.025Put0142.13653 (+0.525382)-0.010833
12/13/2019$10.50$0.025Put002.2828 (+0.525263)-0.010143
12/13/2019$10.00$0.025Put002.43762 (+0.541986)-0.00954
12/13/2019$9.50$0.025Put002.58856 (+0.546656)-0.008665
12/13/2019$8.50$0.025Put002.9381 (+0.561754)-0.007597
12/13/2019$8.00$0.025Put003.14747 (+0.592149)-0.007468
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/7/2019 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