Mail

UK markets closed

FTSE 100
8,433.76
+52.41(+0.63%)
FTSE 250
20,645.38
+114.08(+0.56%)
AIM
789.87
+6.17(+0.79%)
GBP/EUR
1.1622
+0.0011(+0.09%)
GBP/USD
1.2525
+0.0001(+0.01%)
Bitcoin GBP
48,528.49
-1,656.33(-3.30%)

Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Synchrony Financial (SYF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.73

-0.37

(-0.80%)

At close: 04:00PM EDT

45.75

+0.02

(+0.04%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Callsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SYF240517C00025000	2024-03-25 10:12AM EDT	25.00	16.50	18.90	19.00	0.00	-	2	2	0.00%
SYF240517C00036000	2024-04-10 3:28PM EDT	36.00	6.00	8.70	12.00	0.00	-	12	0	158.40%
SYF240517C00037000	2024-04-24 9:49AM EDT	37.00	7.30	7.00	11.00	0.00	-	2	0	114.06%
SYF240517C00038000	2024-04-26 1:04PM EDT	38.00	6.92	7.20	10.10	0.00	-	2	0	152.54%
SYF240517C00039000	2024-04-25 9:52AM EDT	39.00	5.20	4.90	9.10	0.00	-	1	0	91.80%
SYF240517C00040000	2024-04-25 9:50AM EDT	40.00	4.30	5.50	8.10	0.00	-	1	2	132.81%
SYF240517C00041000	2024-05-07 12:57PM EDT	41.00	4.95	4.60	7.10	0.00	-	1	175	120.90%
SYF240517C00042000	2024-05-07 2:20PM EDT	42.00	3.50	2.75	5.90	0.00	-	28	1,042	78.81%
SYF240517C00043000	2024-05-09 2:41PM EDT	43.00	3.06	2.90	3.20	0.00	-	2	985	50.29%
SYF240517C00044000	2024-05-10 9:38AM EDT	44.00	2.03	2.05	2.45	-0.02	-0.98%	3	355	57.32%
SYF240517C00045000	2024-05-10 3:17PM EDT	45.00	1.55	1.40	1.60	-0.15	-8.82%	53	5,043	47.85%
SYF240517C00046000	2024-05-10 3:59PM EDT	46.00	1.00	0.85	1.05	-0.15	-13.04%	1,092	13,884	46.58%
SYF240517C00047000	2024-05-10 3:59PM EDT	47.00	0.57	0.50	0.65	-0.15	-20.83%	3,991	22,852	46.00%
SYF240517C00048000	2024-05-10 3:39PM EDT	48.00	0.35	0.25	0.45	-0.20	-36.36%	137	5,778	49.32%
SYF240517C00049000	2024-05-10 10:07AM EDT	49.00	0.30	0.10	0.30	+0.10	+50.00%	231	478	51.56%
SYF240517C00050000	2024-05-10 11:06AM EDT	50.00	0.14	0.05	0.20	-0.11	-44.00%	308	1,837	53.71%
SYF240517C00055000	2024-05-03 12:25PM EDT	55.00	0.03	0.00	0.70	0.00	-	1	1	104.69%

Putsfor17 May 2024

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
SYF240517P00030000	2024-04-22 9:56AM EDT	30.00	0.06	0.00	0.75	0.00	-	1	2	213.28%
SYF240517P00034000	2024-05-10 3:59PM EDT	34.00	0.05	0.00	0.50	0.00	-	8	2	145.70%
SYF240517P00035000	2024-05-10 3:12PM EDT	35.00	0.05	0.00	0.10	0.00	-	45	196	98.05%
SYF240517P00036000	2024-05-09 12:04PM EDT	36.00	0.06	0.05	0.70	0.00	-	50	2,000	136.52%
SYF240517P00037000	2024-05-09 10:53AM EDT	37.00	0.05	0.05	0.70	0.00	-	2	404	124.61%
SYF240517P00038000	2024-05-09 10:53AM EDT	38.00	0.08	0.05	0.10	0.00	-	1	6,039	76.95%
SYF240517P00039000	2024-05-01 1:17PM EDT	39.00	0.18	0.05	0.35	0.00	-	39	2,548	84.77%
SYF240517P00040000	2024-05-09 10:52AM EDT	40.00	0.10	0.05	0.15	0.00	-	8	922	62.89%
SYF240517P00041000	2024-05-09 3:14PM EDT	41.00	0.12	0.05	0.20	0.00	-	2	430	56.45%
SYF240517P00042000	2024-05-09 3:57PM EDT	42.00	0.15	0.10	0.25	0.00	-	4	4,118	51.27%
SYF240517P00043000	2024-05-09 3:34PM EDT	43.00	0.27	0.10	0.35	0.00	-	40	189	52.15%
SYF240517P00044000	2024-05-10 2:56PM EDT	44.00	0.35	0.25	0.55	+0.10	+40.00%	31	577	49.51%
SYF240517P00045000	2024-05-10 3:13PM EDT	45.00	0.65	0.55	0.80	-0.05	-7.14%	65	3,190	45.02%
SYF240517P00046000	2024-05-10 3:08PM EDT	46.00	1.05	1.05	1.25	-0.05	-4.55%	1,242	4,422	43.80%
SYF240517P00047000	2024-05-10 12:08PM EDT	47.00	1.60	1.65	1.90	-0.05	-3.03%	228	389	45.12%
SYF240517P00048000	2024-05-06 10:49AM EDT	48.00	1.80	2.45	3.40	0.00	-	12	29	59.08%
SYF240517P00049000	2024-05-03 9:58AM EDT	49.00	3.42	2.75	3.60	0.00	-	35	27	53.42%
SYF240517P00050000	2024-05-07 2:48PM EDT	50.00	4.60	4.00	6.30	0.00	-	2	10	92.58%