Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-03-15 2:40PM EDT | 32.00 | 10.94 | 9.40 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| SYF240920C00033000 | 2024-02-07 10:37AM EDT | 33.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SYF240920C00034000 | 2024-02-06 10:49AM EDT | 34.00 | 7.10 | 9.00 | 9.30 | 0.00 | - | - | 10 | 0.00% |
| SYF240920C00035000 | 2024-04-19 3:15PM EDT | 35.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920C00036000 | 2024-03-27 10:00AM EDT | 36.00 | 7.70 | 9.80 | 10.00 | 0.00 | - | 1 | 13 | 50.81% |
| SYF240920C00037000 | 2024-04-17 12:12PM EDT | 37.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920C00038000 | 2024-04-24 2:39PM EDT | 38.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920C00039000 | 2024-04-16 2:19PM EDT | 39.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920C00040000 | 2024-04-08 9:45AM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF240920C00041000 | 2024-04-24 9:41AM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SYF240920C00042000 | 2024-04-24 1:16PM EDT | 42.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SYF240920C00043000 | 2024-04-24 1:14PM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920C00044000 | 2024-03-27 1:57PM EDT | 44.00 | 2.90 | 3.80 | 4.00 | 0.00 | - | 5 | 7 | 36.57% |
| SYF240920C00045000 | 2024-04-24 10:45AM EDT | 45.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SYF240920C00046000 | 2024-04-04 9:30AM EDT | 46.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYF240920C00047000 | 2024-03-22 3:59PM EDT | 47.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 4 | 4 | 26.65% |
| SYF240920C00048000 | 2024-03-20 10:00AM EDT | 48.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | - | 1 | 27.08% |
| SYF240920C00050000 | 2024-04-25 1:38PM EDT | 50.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYF240920C00055000 | 2024-04-11 3:49PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 51.17% |
| SYF240920P00029000 | 2024-02-13 10:41AM EDT | 29.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 1 | 46.39% |
| SYF240920P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF240920P00031000 | 2024-04-22 3:46PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF240920P00032000 | 2024-04-02 9:30AM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| SYF240920P00033000 | 2024-04-02 10:00AM EDT | 33.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 44.04% |
| SYF240920P00035000 | 2024-04-16 3:55PM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SYF240920P00036000 | 2024-04-24 12:17PM EDT | 36.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SYF240920P00037000 | 2024-04-17 9:56AM EDT | 37.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF240920P00038000 | 2024-03-26 11:37AM EDT | 38.00 | 1.95 | 0.95 | 1.05 | 0.00 | - | 1 | 504 | 31.25% |
| SYF240920P00039000 | 2024-04-10 3:26PM EDT | 39.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SYF240920P00040000 | 2024-04-30 10:04AM EDT | 40.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF240920P00041000 | 2024-04-23 9:32AM EDT | 41.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SYF240920P00042000 | 2024-04-25 9:34AM EDT | 42.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SYF240920P00043000 | 2024-04-02 11:44AM EDT | 43.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SYF240920P00044000 | 2024-04-17 11:30AM EDT | 44.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYF240920P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SYF240920P00046000 | 2024-03-08 10:37AM EDT | 46.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 9 | 9 | 47.63% |
| SYF240920P00047000 | 2024-03-28 10:22AM EDT | 47.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 24.06% |
| SYF240920P00048000 | 2024-03-25 9:47AM EDT | 48.00 | 7.90 | 5.60 | 5.80 | 0.00 | - | 20 | 20 | 29.86% |
| SYF240920P00050000 | 2024-04-22 9:45AM EDT | 50.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.