Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719C00018000 | 2023-09-22 9:50AM EDT | 18.00 | 14.00 | 10.90 | 11.20 | 0.00 | - | - | 2 | 0.00% |
| SYF240719C00020000 | 2023-08-02 11:13AM EDT | 20.00 | 14.50 | 13.10 | 13.50 | 0.00 | - | 19 | 31 | 0.00% |
| SYF240719C00023000 | 2023-08-04 12:40PM EDT | 23.00 | 13.10 | 10.80 | 11.00 | 0.00 | - | 7 | 14 | 0.00% |
| SYF240719C00025000 | 2024-03-21 11:29AM EDT | 25.00 | 18.20 | 14.80 | 18.60 | 0.00 | - | 1 | 29 | 0.00% |
| SYF240719C00028000 | 2024-05-06 3:10PM EDT | 28.00 | 18.70 | 14.90 | 15.30 | 0.00 | - | 4 | 417 | 0.00% |
| SYF240719C00030000 | 2024-05-06 10:32AM EDT | 30.00 | 17.00 | 12.90 | 13.30 | 0.00 | - | 3 | 1,022 | 0.00% |
| SYF240719C00032000 | 2024-06-07 1:02PM EDT | 32.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2,430 | 0.00% |
| SYF240719C00035000 | 2024-05-15 12:04PM EDT | 35.00 | 9.30 | 6.90 | 7.30 | 0.00 | - | 10 | 1,844 | 0.00% |
| SYF240719C00037000 | 2024-06-14 9:55AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,070 | 0.00% |
| SYF240719C00038000 | 2024-05-31 1:32PM EDT | 38.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240719C00040000 | 2024-06-21 12:34PM EDT | 40.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,324 | 0.00% |
| SYF240719C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SYF240719C00042000 | 2024-06-21 3:40PM EDT | 42.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 12 | 488 | 0.00% |
| SYF240719C00043000 | 2024-06-21 1:00PM EDT | 43.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 48 | 197 | 0.00% |
| SYF240719C00044000 | 2024-06-21 11:34AM EDT | 44.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 419 | 493 | 0.00% |
| SYF240719C00045000 | 2024-06-21 3:56PM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,964 | 6,181 | 1.56% |
| SYF240719C00046000 | 2024-06-21 3:27PM EDT | 46.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 27 | 674 | 3.13% |
| SYF240719C00047000 | 2024-06-21 3:59PM EDT | 47.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 484 | 2,682 | 6.25% |
| SYF240719C00048000 | 2024-06-21 10:26AM EDT | 48.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 6.25% |
| SYF240719C00049000 | 2024-06-21 3:50PM EDT | 49.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 33 | 45 | 12.50% |
| SYF240719C00050000 | 2024-06-21 11:42AM EDT | 50.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8,603 | 12.50% |
| SYF240719C00055000 | 2024-06-20 1:50PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240719P00015000 | 2024-03-13 2:18PM EDT | 15.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 252.34% |
| SYF240719P00018000 | 2023-03-23 10:46AM EDT | 18.00 | 1.45 | 0.25 | 1.15 | 0.00 | - | - | 1 | 247.07% |
| SYF240719P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 558 | 50.00% |
| SYF240719P00023000 | 2024-04-02 9:30AM EDT | 23.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 50.00% |
| SYF240719P00025000 | 2024-05-22 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 632 | 50.00% |
| SYF240719P00028000 | 2024-06-20 2:32PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 3,241 | 50.00% |
| SYF240719P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 706 | 107.13% |
| SYF240719P00032000 | 2024-06-17 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 375 | 25.00% |
| SYF240719P00035000 | 2024-06-20 3:41PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,006 | 25.00% |
| SYF240719P00037000 | 2024-06-21 11:57AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 319 | 1,078 | 12.50% |
| SYF240719P00038000 | 2024-06-13 1:21PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| SYF240719P00039000 | 2024-06-20 3:46PM EDT | 39.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| SYF240719P00040000 | 2024-06-21 2:13PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 488 | 12.50% |
| SYF240719P00041000 | 2024-06-21 12:14PM EDT | 41.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 19 | 103 | 6.25% |
| SYF240719P00042000 | 2024-06-21 1:58PM EDT | 42.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 20 | 1,660 | 6.25% |
| SYF240719P00043000 | 2024-06-21 12:19PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 209 | 3.13% |
| SYF240719P00044000 | 2024-06-21 2:13PM EDT | 44.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 21 | 231 | 1.56% |
| SYF240719P00045000 | 2024-06-20 3:16PM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 31 | 227 | 0.00% |
| SYF240719P00046000 | 2024-05-30 9:58AM EDT | 46.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYF240719P00047000 | 2024-06-11 3:30PM EDT | 47.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| SYF240719P00048000 | 2024-05-23 11:10AM EDT | 48.00 | 5.10 | 3.80 | 4.10 | 0.00 | - | - | 18 | 36.91% |
| SYF240719P00050000 | 2024-05-13 12:34PM EDT | 50.00 | 5.00 | 5.50 | 7.80 | 0.00 | - | 8 | 13 | 62.60% |
© 2024 Yahoo. All rights reserved.