UK markets open in 7 hours 25 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.60 -0.30 (-0.01%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,518.27 -2,734.38 (-5.34%)
Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 2024-03-25 10:12AM EDT | 25.00 | 16.50 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 104.69% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 7.90 | 8.40 | 0.00 | - | 12 | 15 | 61.33% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 6.70 | 7.20 | 0.00 | - | 2 | 41 | 58.20% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 5.90 | 6.20 | 0.00 | - | 2 | 79 | 51.37% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 4.90 | 5.20 | 0.00 | - | 1 | 128 | 44.34% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 4.00 | 4.20 | 0.00 | - | 1 | 403 | 37.40% |
| SYF240517C00041000 | 2024-04-26 10:04AM EDT | 41.00 | 4.30 | 3.10 | 3.30 | 0.00 | - | 10 | 198 | 34.57% |
| SYF240517C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 2.70 | 2.25 | 2.40 | 0.00 | - | 1 | 1,079 | 30.18% |
| SYF240517C00043000 | 2024-04-30 11:55AM EDT | 43.00 | 1.65 | 1.60 | 1.70 | -0.30 | -15.38% | 2 | 1,022 | 29.69% |
| SYF240517C00044000 | 2024-04-30 3:16PM EDT | 44.00 | 1.10 | 1.00 | 1.10 | -0.46 | -29.49% | 5 | 376 | 28.47% |
| SYF240517C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 0.66 | 0.60 | 0.70 | -0.14 | -17.50% | 9 | 1,894 | 28.86% |
| SYF240517C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 0.65 | 0.30 | 0.40 | +0.10 | +18.18% | 10 | 244 | 28.52% |
| SYF240517C00047000 | 2024-04-30 11:23AM EDT | 47.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 7 | 1,664 | 29.88% |
| SYF240517C00048000 | 2024-04-29 12:06PM EDT | 48.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 1,176 | 30.86% |
| SYF240517C00049000 | 2024-04-30 9:30AM EDT | 49.00 | 0.20 | 0.00 | 0.10 | +0.05 | +33.33% | 10 | 523 | 32.62% |
| SYF240517C00050000 | 2024-04-25 3:38PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 40.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 124.22% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 103 | 66.21% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 1 | 2,000 | 51.76% |
| SYF240517P00037000 | 2024-04-26 2:52PM EDT | 37.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 10 | 406 | 56.84% |
| SYF240517P00038000 | 2024-04-29 11:18AM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 6,046 | 42.38% |
| SYF240517P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 500 | 2,579 | 40.04% |
| SYF240517P00040000 | 2024-04-30 12:04PM EDT | 40.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 1 | 913 | 36.33% |
| SYF240517P00041000 | 2024-04-30 3:14PM EDT | 41.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 1 | 427 | 35.84% |
| SYF240517P00042000 | 2024-04-30 3:50PM EDT | 42.00 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 1 | 4,122 | 32.81% |
| SYF240517P00043000 | 2024-04-30 12:41PM EDT | 43.00 | 0.75 | 0.75 | 0.80 | +0.23 | +44.23% | 37 | 181 | 31.89% |
| SYF240517P00044000 | 2024-04-30 11:43AM EDT | 44.00 | 1.15 | 1.15 | 1.25 | +0.10 | +9.52% | 6 | 90 | 31.84% |
| SYF240517P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 1.40 | 1.70 | 1.85 | 0.00 | - | 30 | 210 | 32.37% |
| SYF240517P00046000 | 2024-04-30 10:38AM EDT | 46.00 | 2.26 | 2.45 | 2.60 | +0.21 | +10.24% | 1 | 42 | 34.08% |
| SYF240517P00047000 | 2024-04-25 9:52AM EDT | 47.00 | 3.30 | 3.30 | 3.50 | 0.00 | - | - | 25 | 38.28% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 4.20 | 4.40 | 0.00 | - | 6 | 20 | 41.21% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 3.20 | 6.70 | 0.00 | - | 1 | 35 | 88.96% |
| SYF240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 6.10 | 4.30 | 6.90 | 0.00 | - | - | 10 | 71.48% |
© 2024 Yahoo. All rights reserved.