Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
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 | 8.30 | 12.00 | 0.00 | - | 12 | 0 | 80.47% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 7.00 | 10.70 | 0.00 | - | 2 | 0 | 187.79% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 6.20 | 9.90 | 0.00 | - | 2 | 0 | 183.50% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 5.10 | 9.00 | 0.00 | - | 1 | 0 | 173.73% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 4.50 | 8.10 | 0.00 | - | 1 | 2 | 68.36% |
| SYF240517C00041000 | 2024-05-07 12:57PM EDT | 41.00 | 4.95 | 4.00 | 6.90 | 0.00 | - | 1 | 175 | 70.02% |
| SYF240517C00042000 | 2024-05-07 2:20PM EDT | 42.00 | 3.50 | 2.55 | 4.50 | 0.00 | - | 28 | 1,042 | 62.70% |
| SYF240517C00043000 | 2024-05-09 2:41PM EDT | 43.00 | 3.06 | 3.20 | 3.50 | +0.31 | +11.27% | 2 | 983 | 52.15% |
| SYF240517C00044000 | 2024-05-09 11:25AM EDT | 44.00 | 2.05 | 2.35 | 3.00 | -0.45 | -18.00% | 24 | 355 | 62.21% |
| SYF240517C00045000 | 2024-05-09 3:45PM EDT | 45.00 | 1.67 | 1.65 | 1.85 | +0.32 | +23.70% | 248 | 5,018 | 42.82% |
| SYF240517C00046000 | 2024-05-09 3:55PM EDT | 46.00 | 1.15 | 1.05 | 1.15 | +0.40 | +53.33% | 4,283 | 10,035 | 38.09% |
| SYF240517C00047000 | 2024-05-09 3:54PM EDT | 47.00 | 0.72 | 0.70 | 0.85 | +0.37 | +105.71% | 19,660 | 3,781 | 42.82% |
| SYF240517C00048000 | 2024-05-09 3:48PM EDT | 48.00 | 0.50 | 0.40 | 0.55 | +0.20 | +66.67% | 5,227 | 1,210 | 43.56% |
| SYF240517C00049000 | 2024-05-07 12:03PM EDT | 49.00 | 0.20 | 0.15 | 0.40 | 0.00 | - | 270 | 478 | 46.88% |
| SYF240517C00050000 | 2024-05-09 3:23PM EDT | 50.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 1,781 | 90 | 50.39% |
| SYF240517C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 63.28% |
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 | 190.63% |
| SYF240517P00035000 | 2024-05-09 10:51AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | +0.03 | +150.00% | 94 | 102 | 108.20% |
| SYF240517P00036000 | 2024-05-09 12:04PM EDT | 36.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 50 | 2,000 | 80.86% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 406 | 98.83% |
| SYF240517P00038000 | 2024-05-09 10:53AM EDT | 38.00 | 0.08 | 0.05 | 0.10 | +0.05 | +166.67% | 1 | 6,039 | 70.31% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 39 | 2,548 | 66.21% |
| SYF240517P00040000 | 2024-05-09 10:52AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 8 | 915 | 54.69% |
| SYF240517P00041000 | 2024-05-09 3:14PM EDT | 41.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 430 | 54.88% |
| SYF240517P00042000 | 2024-05-09 3:13PM EDT | 42.00 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 54 | 4,120 | 46.09% |
| SYF240517P00043000 | 2024-05-09 3:34PM EDT | 43.00 | 0.27 | 0.15 | 0.30 | +0.02 | +8.00% | 40 | 162 | 46.78% |
| SYF240517P00044000 | 2024-05-07 12:57PM EDT | 44.00 | 0.25 | 0.30 | 0.50 | 0.00 | - | 21 | 577 | 45.61% |
| SYF240517P00045000 | 2024-05-09 3:53PM EDT | 45.00 | 0.70 | 0.50 | 0.65 | -0.05 | -6.67% | 1,534 | 1,664 | 39.06% |
| SYF240517P00046000 | 2024-05-09 3:53PM EDT | 46.00 | 1.10 | 1.00 | 1.15 | -0.10 | -8.33% | 1,659 | 3,438 | 41.60% |
| SYF240517P00047000 | 2024-05-09 3:55PM EDT | 47.00 | 1.70 | 1.40 | 1.75 | -0.10 | -5.56% | 115 | 267 | 42.82% |
| SYF240517P00048000 | 2024-05-06 10:49AM EDT | 48.00 | 1.80 | 1.70 | 2.55 | 0.00 | - | 12 | 29 | 47.51% |
| SYF240517P00049000 | 2024-05-03 9:58AM EDT | 49.00 | 3.42 | 2.40 | 3.40 | 0.00 | - | 35 | 27 | 51.47% |
| SYF240517P00050000 | 2024-05-07 2:48PM EDT | 50.00 | 4.60 | 3.90 | 4.30 | 0.00 | - | 2 | 10 | 55.66% |
© 2024 Yahoo. All rights reserved.