Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816C00030000 | 2024-05-21 12:58PM EDT | 30.00 | 14.60 | 14.10 | 16.90 | 0.00 | - | 1 | 1 | 97.61% |
| SYF240816C00032000 | 2024-06-03 2:18PM EDT | 32.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240816C00035000 | 2024-05-22 3:42PM EDT | 35.00 | 9.05 | 8.60 | 11.00 | 0.00 | - | - | 1 | 80.54% |
| SYF240816C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 9.40 | 8.20 | 10.30 | 0.00 | - | 1 | 1 | 56.98% |
| SYF240816C00037000 | 2024-06-17 9:57AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| SYF240816C00038000 | 2024-04-19 2:44PM EDT | 38.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 0.00 | 8.10 | 0.00 | - | 4 | 4 | 76.66% |
| SYF240816C00040000 | 2024-06-17 12:23PM EDT | 40.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SYF240816C00041000 | 2024-06-13 10:23AM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 28 | 0.00% |
| SYF240816C00042000 | 2024-06-21 12:20PM EDT | 42.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SYF240816C00043000 | 2024-06-21 3:14PM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| SYF240816C00044000 | 2024-06-21 3:06PM EDT | 44.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 17 | 235 | 0.00% |
| SYF240816C00045000 | 2024-06-21 1:56PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 240 | 0.78% |
| SYF240816C00046000 | 2024-06-21 3:06PM EDT | 46.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 3.13% |
| SYF240816C00047000 | 2024-06-21 11:33AM EDT | 47.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,279 | 3.13% |
| SYF240816C00048000 | 2024-06-20 10:29AM EDT | 48.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| SYF240816C00049000 | 2024-06-20 2:18PM EDT | 49.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 35 | 6.25% |
| SYF240816C00050000 | 2024-06-21 9:49AM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| SYF240816C00055000 | 2024-06-17 12:23PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00031000 | 2024-06-14 11:37AM EDT | 31.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SYF240816P00032000 | 2024-06-11 12:47PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SYF240816P00035000 | 2024-06-05 1:10PM EDT | 35.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 30 | 613 | 12.50% |
| SYF240816P00036000 | 2024-06-14 11:37AM EDT | 36.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| SYF240816P00037000 | 2024-06-17 11:23AM EDT | 37.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 12.50% |
| SYF240816P00038000 | 2024-06-20 12:52PM EDT | 38.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| SYF240816P00039000 | 2024-06-17 10:23AM EDT | 39.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 6.25% |
| SYF240816P00040000 | 2024-06-21 2:41PM EDT | 40.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 18 | 303 | 6.25% |
| SYF240816P00041000 | 2024-06-20 3:29PM EDT | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 6.25% |
| SYF240816P00042000 | 2024-06-17 11:33AM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 3.13% |
| SYF240816P00043000 | 2024-06-20 3:29PM EDT | 43.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 3.13% |
| SYF240816P00044000 | 2024-06-13 1:14PM EDT | 44.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 18 | 178 | 0.78% |
| SYF240816P00045000 | 2024-06-21 3:14PM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 0.00% |
| SYF240816P00046000 | 2024-06-13 11:40AM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 0.00% |
| SYF240816P00047000 | 2024-06-20 10:16AM EDT | 47.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SYF240816P00048000 | 2024-06-11 11:02AM EDT | 48.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SYF240816P00049000 | 2024-06-17 1:50PM EDT | 49.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SYF240816P00050000 | 2024-06-21 2:51PM EDT | 50.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.