Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 107.81% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.00% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| SYF240517C00041000 | 2024-04-26 10:04AM EDT | 41.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 198 | 0.00% |
| SYF240517C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,079 | 0.00% |
| SYF240517C00043000 | 2024-04-30 11:55AM EDT | 43.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,022 | 0.00% |
| SYF240517C00044000 | 2024-04-30 3:16PM EDT | 44.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 371 | 0.10% |
| SYF240517C00045000 | 2024-04-30 3:43PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9 | 1,888 | 3.13% |
| SYF240517C00046000 | 2024-04-30 9:30AM EDT | 46.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 252 | 6.25% |
| SYF240517C00047000 | 2024-04-30 11:23AM EDT | 47.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 1,659 | 6.25% |
| SYF240517C00048000 | 2024-04-29 12:06PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,176 | 12.50% |
| SYF240517C00049000 | 2024-04-30 9:30AM EDT | 49.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 533 | 12.50% |
| SYF240517C00050000 | 2024-04-25 3:38PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
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 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 25.00% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,000 | 25.00% |
| SYF240517P00037000 | 2024-04-26 2:52PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 25.00% |
| SYF240517P00038000 | 2024-04-29 11:18AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6,046 | 12.50% |
| SYF240517P00039000 | 2024-04-30 3:59PM EDT | 39.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 500 | 2,538 | 12.50% |
| SYF240517P00040000 | 2024-04-30 12:04PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 12.50% |
| SYF240517P00041000 | 2024-04-30 3:14PM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 6.25% |
| SYF240517P00042000 | 2024-04-30 3:50PM EDT | 42.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,121 | 6.25% |
| SYF240517P00043000 | 2024-04-30 1:14PM EDT | 43.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 176 | 3.13% |
| SYF240517P00044000 | 2024-04-30 11:51AM EDT | 44.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 0.00% |
| SYF240517P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 210 | 0.00% |
| SYF240517P00046000 | 2024-04-30 10:38AM EDT | 46.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| SYF240517P00047000 | 2024-04-25 9:52AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| SYF240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.