UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,897.91 +3,334.98 (+6.87%)
Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00045000 | 2024-05-15 2:38PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.61 | -75.31% | 9 | 3,377 | 32.32% |
| SYF240621C00045000 | 2024-05-15 2:04PM EDT | 2024-06-21 | 1.15 | 1.15 | 1.25 | -0.53 | -31.55% | 152 | 1,868 | 28.66% |
| SYF240719C00045000 | 2024-05-15 3:35PM EDT | 2024-07-19 | 1.82 | 1.85 | 1.95 | -0.78 | -30.00% | 54 | 986 | 31.18% |
| SYF240816C00045000 | 2024-05-15 1:33PM EDT | 2024-08-16 | 2.20 | 2.20 | 2.30 | -0.48 | -17.91% | 62 | 14 | 30.03% |
| SYF240920C00045000 | 2024-05-15 11:39AM EDT | 2024-09-20 | 2.65 | 2.70 | 2.85 | -0.97 | -26.80% | 37 | 44 | 30.90% |
| SYF241115C00045000 | 2024-05-14 1:43PM EDT | 2024-11-15 | 4.40 | 3.50 | 3.70 | 0.00 | - | 7 | 283 | 32.58% |
| SYF241220C00045000 | 2024-05-06 10:57AM EDT | 2024-12-20 | 5.85 | 3.90 | 4.10 | 0.00 | - | 1 | 1 | 32.80% |
| SYF250117C00045000 | 2024-05-13 1:07PM EDT | 2025-01-17 | 5.33 | 4.40 | 4.60 | 0.00 | - | 5 | 793 | 34.35% |
| SYF250620C00045000 | 2024-05-02 1:07PM EDT | 2025-06-20 | 6.80 | 5.80 | 6.10 | 0.00 | - | 61 | 56 | 35.13% |
| SYF260116C00045000 | 2024-05-15 3:33PM EDT | 2026-01-16 | 7.80 | 7.10 | 10.00 | -0.30 | -3.70% | 6 | 119 | 45.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00045000 | 2024-05-15 3:40PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.80 | +0.50 | +100.00% | 1,253 | 3,216 | 52.83% |
| SYF240621P00045000 | 2024-05-13 1:07PM EDT | 2024-06-21 | 1.60 | 1.75 | 1.85 | +0.25 | +18.52% | 3 | 276 | 24.02% |
| SYF240719P00045000 | 2024-05-15 2:54PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.35 | +0.42 | +21.21% | 53 | 180 | 25.00% |
| SYF240816P00045000 | 2024-05-14 11:32AM EDT | 2024-08-16 | 2.35 | 2.65 | 2.80 | 0.00 | - | 13 | 35 | 26.01% |
| SYF240920P00045000 | 2024-05-14 11:32AM EDT | 2024-09-20 | 2.70 | 3.00 | 3.20 | 0.00 | - | 29 | 118 | 26.04% |
| SYF241018P00045000 | 2024-05-08 3:22PM EDT | 2024-10-18 | 2.89 | 3.20 | 3.40 | 0.00 | - | 2 | 7 | 25.34% |
| SYF241115P00045000 | 2024-04-04 9:42AM EDT | 2024-11-15 | 5.70 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 24.15% |
| SYF250117P00045000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 2,550 | 27.05% |
| SYF250620P00045000 | 2024-04-26 10:43AM EDT | 2025-06-20 | 5.30 | 5.20 | 5.50 | 0.00 | - | 1 | 13 | 27.22% |
| SYF260116P00045000 | 2024-05-09 10:55AM EDT | 2026-01-16 | 6.30 | 6.20 | 7.70 | 0.00 | - | 1 | 2 | 31.79% |
© 2024 Yahoo. All rights reserved.