Stocks Options

LAST PRICE
80.2900
TODAY'S CHANGE (%)
Trending Up2.3600 (3.0284%)

Bid / Lots
80.2900/ 1
Ask / Lots
83.5000/ 1
Open / Previous Close
78.6800 / 77.9300
Day Range
Low 78.2500
High 80.9900
52 Week Range
Low 65.1180
High 112.0600
Volume
565,265
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 44.741

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
SIGIn the Money	$28.40In the Money	$32.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	SIGOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$27.30In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$26.40In the Money	$30.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$25.40In the Money	$29.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$24.40In the Money	$28.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$23.50In the Money	$27.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	SIGOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$22.30In the Money	$26.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$21.30In the Money	$25.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$20.40In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$19.30In the Money	$23.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
SIGIn the Money	$18.30In the Money	$22.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	11Out of the Money
SIGIn the Money	$17.30In the Money	$21.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$16.70In the Money	$19.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
SIGIn the Money	$15.90In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	SIGOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
SIGIn the Money	$14.40In the Money	$17.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	SIGOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
SIGIn the Money	$13.30In the Money	$17.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$12.30In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$11.30In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$10.30In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	SIGOut of the Money	---Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$9.30In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	SIGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.06Out of the Money	13Out of the Money	---Out of the Money
SIGIn the Money	$8.80In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
SIGIn the Money	$7.50In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
SIGIn the Money	$6.40In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	SIGOut of the Money	---Out of the Money	$2.20Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
SIGIn the Money	$5.70In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	SIGOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	10Out of the Money	26Out of the Money
SIGIn the Money	$4.50In the Money	$8.10In the Money	$5.80In the Money	$3.65In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$74.00	SIGOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.29Out of the Money	9Out of the Money	12Out of the Money
SIGIn the Money	$4.30In the Money	$7.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	SIGOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$-1.00Out of the Money	2Out of the Money	113Out of the Money
SIGIn the Money	$3.40In the Money	$5.10In the Money	$3.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$76.00	SIGOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.38Out of the Money	$-0.62Out of the Money	3Out of the Money	20Out of the Money
SIGIn the Money	$2.50In the Money	$4.60In the Money	$3.30In the Money	$0.70In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$77.00	SIGOut of the Money	$0.35Out of the Money	$0.50Out of the Money	$0.58Out of the Money	$-0.88Out of the Money	1Out of the Money	34Out of the Money
SIGIn the Money	$2.35In the Money	$3.30In the Money	$2.70In the Money	$1.00In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$78.00	SIGNear the Money	$0.55Near the Money	$0.70Near the Money	$0.75Near the Money	$-1.20Near the Money	2Near the Money	31Near the Money
SIGIn the Money	$2.25In the Money	$2.45In the Money	$2.25In the Money	$1.00In the Money	6In the Money	34In the Money	Filter Table By Strike Price of$79.00	SIGNear the Money	$0.85Near the Money	$1.00Near the Money	$0.99Near the Money	$-1.56Near the Money	20Near the Money	23Near the Money
SIGUnderlying issue's last price	$1.65Underlying issue's last price	$1.80Underlying issue's last price	$1.70Underlying issue's last price	$0.59Underlying issue's last price	419Underlying issue's last price	51Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	SIGUnderlying issue's last price	$1.25Underlying issue's last price	$1.40Underlying issue's last price	$1.52Underlying issue's last price	$-1.08Underlying issue's last price	2Underlying issue's last price	11Underlying issue's last price
SIGNear the Money	$1.15Near the Money	$1.30Near the Money	$1.03Near the Money	$0.08Near the Money	10Near the Money	8Near the Money	Filter Table By Strike Price of$81.00	SIGIn the Money	$1.70In the Money	$1.90In the Money	$1.80In the Money	$1.80In the Money	5In the Money	---In the Money
SIGNear the Money	$0.75Near the Money	$0.90Near the Money	$0.81Near the Money	$0.41Near the Money	142Near the Money	11Near the Money	Filter Table By Strike Price of$82.00	SIGIn the Money	$2.35In the Money	$2.50In the Money	$8.57In the Money	$0.00In the Money	---In the Money	112In the Money
SIGNear the Money	$0.50Near the Money	$0.65Near the Money	$0.51Near the Money	$-0.14Near the Money	15Near the Money	66Near the Money	Filter Table By Strike Price of$83.00	SIGIn the Money	$3.00In the Money	$5.00In the Money	$5.07In the Money	$0.00In the Money	---In the Money	1In the Money
SIGOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.35Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	SIGIn the Money	$3.60In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.15Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	SIGIn the Money	$4.50In the Money	$5.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In the Money
SIGOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$86.00	SIGIn the Money	$5.50In the Money	$6.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.60Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$87.00	SIGIn the Money	$6.40In the Money	$8.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	SIGIn the Money	$6.40In the Money	$8.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	SIGIn the Money	$6.60In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.35Out of the Money	$0.08Out of the Money	$-2.02Out of the Money	1Out of the Money	220Out of the Money	Filter Table By Strike Price of$90.00	SIGIn the Money	$7.60In the Money	$11.80In the Money	$7.87In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$91.00	SIGIn the Money	$9.60In the Money	$12.00In the Money	$7.55In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$92.00	SIGIn the Money	$9.80In the Money	$13.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$93.00	SIGIn the Money	$11.30In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$94.00	SIGIn the Money	$11.80In the Money	$15.80In the Money	$10.89In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$95.00	SIGIn the Money	$12.60In the Money	$16.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.65Out of the Money	$0.05Out of the Money	$0.00Out of the Money	15Out of the Money	53Out of the Money	Filter Table By Strike Price of$96.00	SIGIn the Money	$13.90In the Money	$17.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$97.00	SIGIn the Money	$15.40In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$98.00	SIGIn the Money	$16.20In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$99.00	SIGIn the Money	$17.20In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$100.00	SIGIn the Money	$17.50In the Money	$21.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$101.00	SIGIn the Money	$18.90In the Money	$22.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	SIGIn the Money	$19.50In the Money	$23.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	SIGIn the Money	$20.50In the Money	$24.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	SIGIn the Money	$22.00In the Money	$25.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	SIGIn the Money	$22.60In the Money	$26.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	SIGIn the Money	$27.50In the Money	$31.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	SIGIn the Money	$32.60In the Money	$36.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	SIGIn the Money	$37.60In the Money	$41.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	SIGIn the Money	$42.60In the Money	$46.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
SIGOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	SIGIn the Money	$47.60In the Money	$51.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Signet Jewelers Ltd
NYSE:SIGUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 30, 2024)

Put Options (expires Friday August 30, 2024)