UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,396.13 -79.79 (-0.43%) CRUDE OIL
78.49 +0.38 (+0.49%) GOLD FUTURES
2,317.40 +8.80 (+0.38%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,078.42 +619.58 (+1.23%)
Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816C00030000 | 2024-04-16 11:14AM EDT | 30.00 | 10.50 | 15.80 | 18.00 | 0.00 | - | - | 1 | 79.39% |
| SYF240816C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 9.40 | 10.30 | 10.80 | 0.00 | - | 1 | 1 | 51.81% |
| SYF240816C00037000 | 2024-04-15 1:19PM EDT | 37.00 | 5.30 | 7.70 | 9.70 | 0.00 | - | - | 1 | 46.19% |
| SYF240816C00038000 | 2024-04-19 2:44PM EDT | 38.00 | 5.60 | 8.50 | 8.70 | 0.00 | - | 1 | 1 | 42.33% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 6.40 | 7.90 | 0.00 | - | 4 | 4 | 41.46% |
| SYF240816C00041000 | 2024-05-02 9:50AM EDT | 41.00 | 5.20 | 6.00 | 6.20 | +5.20 | - | - | 1 | 37.35% |
| SYF240816C00044000 | 2024-05-02 3:18PM EDT | 44.00 | 3.70 | 4.00 | 4.20 | +3.70 | - | - | 2 | 35.22% |
| SYF240816C00045000 | 2024-04-30 2:24PM EDT | 45.00 | 2.68 | 3.40 | 3.60 | +2.68 | - | - | 14 | 34.33% |
| SYF240816C00047000 | 2024-04-26 10:34AM EDT | 47.00 | 2.33 | 2.45 | 2.55 | 0.00 | - | 2 | 14 | 32.67% |
| SYF240816C00048000 | 2024-04-26 2:42PM EDT | 48.00 | 1.75 | 2.05 | 2.15 | 0.00 | - | 1 | 21 | 32.40% |
| SYF240816C00050000 | 2024-04-24 11:55AM EDT | 50.00 | 1.10 | 1.40 | 1.50 | 0.00 | - | - | 6 | 31.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00032000 | 2024-04-24 2:30PM EDT | 32.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | - | 1 | 58.59% |
| SYF240816P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 10 | 587 | 36.33% |
| SYF240816P00036000 | 2024-04-17 2:41PM EDT | 36.00 | 1.40 | 0.30 | 0.40 | 0.00 | - | - | 6 | 35.94% |
| SYF240816P00037000 | 2024-04-17 2:41PM EDT | 37.00 | 1.70 | 0.40 | 0.45 | 0.00 | - | - | 2 | 33.94% |
| SYF240816P00038000 | 2024-04-25 10:07AM EDT | 38.00 | 0.90 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 33.74% |
| SYF240816P00039000 | 2024-04-17 2:23PM EDT | 39.00 | 2.50 | 0.65 | 0.75 | 0.00 | - | 10 | 13 | 32.96% |
| SYF240816P00040000 | 2024-04-17 2:33PM EDT | 40.00 | 2.95 | 0.80 | 0.90 | 0.00 | - | - | 5 | 31.76% |
| SYF240816P00041000 | 2024-04-25 11:42AM EDT | 41.00 | 1.65 | 1.00 | 1.10 | 0.00 | - | 20 | 28 | 30.84% |
| SYF240816P00042000 | 2024-04-17 2:41PM EDT | 42.00 | 4.00 | 1.25 | 1.35 | 0.00 | - | - | 2 | 30.08% |
| SYF240816P00043000 | 2024-05-02 12:44PM EDT | 43.00 | 2.15 | 1.55 | 1.65 | 0.00 | - | 2 | 3 | 29.42% |
| SYF240816P00044000 | 2024-04-25 2:35PM EDT | 44.00 | 2.77 | 1.90 | 2.05 | 0.00 | - | 10 | 17 | 29.30% |
| SYF240816P00045000 | 2024-05-02 11:44AM EDT | 45.00 | 3.00 | 2.35 | 2.45 | 0.00 | - | 9 | 33 | 28.57% |
| SYF240816P00046000 | 2024-05-03 2:40PM EDT | 46.00 | 2.85 | 2.80 | 2.90 | -1.15 | -28.75% | 13 | 1 | 27.81% |
| SYF240816P00047000 | 2024-05-02 3:50PM EDT | 47.00 | 3.80 | 3.30 | 3.50 | +3.80 | - | - | 20 | 28.00% |
| SYF240816P00048000 | 2024-05-02 3:35PM EDT | 48.00 | 4.50 | 3.90 | 4.00 | 0.00 | - | 2 | 5 | 26.54% |
| SYF240816P00049000 | 2024-04-29 9:52AM EDT | 49.00 | 5.50 | 4.50 | 4.70 | 0.00 | - | 1 | 8 | 26.59% |
| SYF240816P00050000 | 2024-04-23 10:02AM EDT | 50.00 | 8.30 | 5.20 | 5.40 | 0.00 | - | 18 | 19 | 26.07% |
© 2024 Yahoo. All rights reserved.