Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117C00015000 | 2024-04-08 10:46AM EDT | 15.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00018000 | 2023-01-31 1:20PM EDT | 18.00 | 19.67 | 16.80 | 20.70 | 0.00 | - | - | 2 | 0.00% |
| SYF250117C00020000 | 2024-03-14 9:30AM EDT | 20.00 | 23.99 | 19.20 | 22.00 | 0.00 | - | 1 | 29 | 0.00% |
| SYF250117C00023000 | 2024-01-17 1:47PM EDT | 23.00 | 14.23 | 15.00 | 19.80 | 0.00 | - | - | 2 | 0.00% |
| SYF250117C00025000 | 2024-03-20 3:32PM EDT | 25.00 | 19.20 | 17.10 | 18.90 | 0.00 | - | 1 | 41 | 0.00% |
| SYF250117C00028000 | 2024-03-05 4:43PM EDT | 28.00 | 14.10 | 14.30 | 14.60 | 0.00 | - | 9 | 421 | 0.00% |
| SYF250117C00030000 | 2024-04-26 2:20PM EDT | 30.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYF250117C00032000 | 2024-04-17 9:34AM EDT | 32.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00035000 | 2024-03-14 10:00AM EDT | 35.00 | 10.85 | 7.40 | 9.80 | 0.00 | - | 1 | 520 | 27.88% |
| SYF250117C00037000 | 2024-04-29 10:06AM EDT | 37.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF250117C00040000 | 2024-04-19 3:36PM EDT | 40.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SYF250117C00042000 | 2024-03-25 2:09PM EDT | 42.00 | 4.90 | 6.90 | 7.50 | 0.00 | - | 1 | 3,702 | 44.74% |
| SYF250117C00045000 | 2024-04-26 3:15PM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.78% |
| SYF250117C00047000 | 2024-04-29 9:30AM EDT | 47.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYF250117C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF250117C00055000 | 2024-04-01 9:37AM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYF250117C00060000 | 2024-04-05 1:16PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYF250117C00065000 | 2024-04-08 10:24AM EDT | 65.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117P00015000 | 2024-04-15 11:52AM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SYF250117P00018000 | 2024-01-23 12:53PM EDT | 18.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 15 | 64 | 66.70% |
| SYF250117P00020000 | 2024-03-19 12:45PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 300 | 389 | 60.55% |
| SYF250117P00023000 | 2024-04-08 10:24AM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF250117P00025000 | 2024-04-23 1:20PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF250117P00028000 | 2024-04-25 1:15PM EDT | 28.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF250117P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SYF250117P00032000 | 2024-04-30 1:56PM EDT | 32.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| SYF250117P00035000 | 2024-04-25 9:45AM EDT | 35.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SYF250117P00037000 | 2024-04-26 3:57PM EDT | 37.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF250117P00040000 | 2024-04-26 10:30AM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF250117P00042000 | 2024-04-26 3:57PM EDT | 42.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYF250117P00045000 | 2024-04-23 11:55AM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117P00047000 | 2024-04-26 10:10AM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117P00050000 | 2024-02-13 10:48AM EDT | 50.00 | 12.00 | 8.40 | 9.70 | 0.00 | - | 1 | 229 | 39.50% |
| SYF250117P00055000 | 2024-04-09 12:21PM EDT | 55.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.