UK markets open in 4 hours 27 minutes
NIKKEI 225
38,110.82 -294.84 (-0.77%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.09 -0.84 (-1.03%) GOLD FUTURES
2,298.50 -4.40 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,812.29 -3,175.91 (-6.23%)
Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00025000 | 2024-02-01 1:47PM EDT | 25.00 | 14.00 | 14.30 | 18.20 | 0.00 | - | 20 | 16 | 0.00% |
| SYF240621C00027000 | 2024-02-05 1:55PM EDT | 27.00 | 11.90 | 12.30 | 16.40 | 0.00 | - | 5 | 6 | 0.00% |
| SYF240621C00028000 | 2024-03-13 2:33PM EDT | 28.00 | 15.90 | 10.70 | 14.40 | 0.00 | - | 24 | 19 | 0.00% |
| SYF240621C00029000 | 2024-02-21 11:05AM EDT | 29.00 | 11.39 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 46.88% |
| SYF240621C00030000 | 2024-01-18 1:34PM EDT | 30.00 | 6.50 | 8.40 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 70.02% |
| SYF240621C00032000 | 2024-04-30 10:31AM EDT | 32.00 | 12.40 | 10.20 | 12.30 | +0.90 | +7.83% | 1 | 87 | 60.55% |
| SYF240621C00033000 | 2024-01-12 4:06PM EDT | 33.00 | 5.49 | 6.90 | 7.10 | 0.00 | - | 3 | 19 | 0.00% |
| SYF240621C00034000 | 2024-03-13 10:14AM EDT | 34.00 | 10.02 | 7.40 | 7.50 | 0.00 | - | 1 | 82 | 0.00% |
| SYF240621C00035000 | 2024-04-26 3:12PM EDT | 35.00 | 10.01 | 9.10 | 9.30 | 0.00 | - | 82 | 198 | 46.78% |
| SYF240621C00036000 | 2024-04-17 12:12PM EDT | 36.00 | 4.95 | 8.10 | 8.40 | 0.00 | - | 1 | 1,493 | 45.80% |
| SYF240621C00037000 | 2024-04-24 2:39PM EDT | 37.00 | 8.32 | 6.10 | 8.60 | 0.00 | - | 1 | 1,433 | 69.63% |
| SYF240621C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 7.17 | 6.30 | 6.50 | 0.00 | - | 2 | 3,532 | 39.31% |
| SYF240621C00039000 | 2024-04-25 11:52AM EDT | 39.00 | 5.40 | 5.40 | 5.60 | 0.00 | - | 1 | 761 | 36.91% |
| SYF240621C00040000 | 2024-04-24 3:52PM EDT | 40.00 | 5.30 | 3.20 | 4.80 | 0.00 | - | 6 | 1,553 | 36.08% |
| SYF240621C00041000 | 2024-04-25 10:07AM EDT | 41.00 | 4.00 | 3.80 | 4.00 | 0.00 | - | 3 | 661 | 34.35% |
| SYF240621C00042000 | 2024-04-30 12:55PM EDT | 42.00 | 3.22 | 3.10 | 3.30 | -0.48 | -12.97% | 3 | 989 | 33.50% |
| SYF240621C00043000 | 2024-04-30 3:18PM EDT | 43.00 | 2.60 | 2.50 | 2.60 | -0.40 | -13.33% | 1 | 118 | 31.67% |
| SYF240621C00044000 | 2024-04-30 11:52AM EDT | 44.00 | 2.00 | 1.95 | 2.05 | -0.50 | -20.00% | 9 | 267 | 31.10% |
| SYF240621C00045000 | 2024-04-30 1:32PM EDT | 45.00 | 1.60 | 1.45 | 1.55 | -0.15 | -8.57% | 3 | 1,506 | 30.15% |
| SYF240621C00050000 | 2024-04-29 11:01AM EDT | 50.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 17 | 586 | 30.23% |
| SYF240621C00055000 | 2024-03-12 10:51AM EDT | 55.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | - | 4 | 54.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00015000 | 2023-11-14 2:55PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 144.53% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 115.23% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 105.08% |
| SYF240621P00025000 | 2024-03-11 12:25PM EDT | 25.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 5,734 | 63.67% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 73.05% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 73.44% |
| SYF240621P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 73 | 66.41% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 74.22% |
| SYF240621P00030000 | 2024-04-19 12:52PM EDT | 30.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 13 | 8,591 | 73.05% |
| SYF240621P00031000 | 2024-04-16 9:30AM EDT | 31.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | 4 | 25 | 55.37% |
| SYF240621P00032000 | 2024-04-16 11:14AM EDT | 32.00 | 0.32 | 0.00 | 0.15 | 0.00 | - | 30 | 58 | 51.17% |
| SYF240621P00033000 | 2024-04-24 9:59AM EDT | 33.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 42 | 59.28% |
| SYF240621P00034000 | 2024-04-08 10:30AM EDT | 34.00 | 0.33 | 0.05 | 0.70 | 0.00 | - | 4 | 422 | 53.52% |
| SYF240621P00035000 | 2024-04-25 2:37PM EDT | 35.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 14 | 331 | 41.60% |
| SYF240621P00036000 | 2024-04-25 1:34PM EDT | 36.00 | 0.25 | 0.15 | 0.20 | 0.00 | - | 12 | 265 | 37.50% |
| SYF240621P00037000 | 2024-04-29 12:56PM EDT | 37.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 212 | 35.45% |
| SYF240621P00038000 | 2024-04-24 1:53PM EDT | 38.00 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 1 | 488 | 34.52% |
| SYF240621P00039000 | 2024-04-30 11:13AM EDT | 39.00 | 0.40 | 0.35 | 0.45 | +0.04 | +11.11% | 1 | 333 | 32.76% |
| SYF240621P00040000 | 2024-04-29 12:54PM EDT | 40.00 | 0.52 | 0.55 | 0.65 | 0.00 | - | 1 | 607 | 32.57% |
| SYF240621P00041000 | 2024-04-29 11:36AM EDT | 41.00 | 0.65 | 0.75 | 0.85 | 0.00 | - | 20 | 256 | 31.23% |
| SYF240621P00042000 | 2024-04-29 3:46PM EDT | 42.00 | 0.91 | 1.05 | 1.15 | 0.00 | - | 5 | 283 | 30.69% |
| SYF240621P00043000 | 2024-04-30 12:47PM EDT | 43.00 | 1.45 | 1.40 | 1.50 | +0.20 | +16.00% | 4 | 348 | 29.81% |
| SYF240621P00044000 | 2024-04-26 11:44AM EDT | 44.00 | 1.65 | 1.85 | 1.95 | 0.00 | - | 20 | 408 | 29.30% |
| SYF240621P00045000 | 2024-04-26 10:52AM EDT | 45.00 | 2.00 | 2.35 | 2.50 | 0.00 | - | 24 | 121 | 29.10% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 90.94% |
© 2024 Yahoo. All rights reserved.