Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYF250620C00030000 | 2024-03-14 11:39AM EDT | 30.00 | 15.32 | 12.70 | 13.00 | 0.00 | - | 1 | 1 | 0.00% |
SYF250620C00033000 | 2024-04-09 2:55PM EDT | 33.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SYF250620C00035000 | 2024-04-30 10:31AM EDT | 35.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF250620C00038000 | 2024-04-17 11:00AM EDT | 38.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
SYF250620C00040000 | 2024-04-03 9:45AM EDT | 40.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
SYF250620C00042000 | 2024-04-30 9:48AM EDT | 42.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF250620C00045000 | 2024-04-12 11:13AM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
SYF250620C00047000 | 2024-04-25 12:40PM EDT | 47.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
SYF250620C00050000 | 2024-04-30 2:21PM EDT | 50.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
SYF250620C00055000 | 2024-04-24 2:17PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYF250620P00025000 | 2024-03-27 2:10PM EDT | 25.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 54 | 40.77% |
SYF250620P00028000 | 2024-04-10 10:02AM EDT | 28.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
SYF250620P00033000 | 2024-04-10 9:56AM EDT | 33.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
SYF250620P00038000 | 2024-03-13 10:07AM EDT | 38.00 | 3.40 | 4.10 | 4.30 | 0.00 | - | - | 1 | 39.80% |
SYF250620P00040000 | 2024-04-30 10:38AM EDT | 40.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
SYF250620P00042000 | 2024-04-29 9:47AM EDT | 42.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
SYF250620P00045000 | 2024-04-26 10:43AM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF250620P00055000 | 2024-04-26 10:03AM EDT | 55.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF250620P00060000 | 2024-04-26 11:27AM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |