Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 13.70 | 17.40 | 0.00 | - | 15 | 15 | 83.15% |
| SYF240920C00030000 | 2024-06-12 11:31AM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 13.20 | 11.80 | 12.60 | 0.00 | - | 1 | 3 | 38.97% |
| SYF240920C00033000 | 2024-05-02 11:54AM EDT | 33.00 | 12.30 | 11.20 | 12.90 | 0.00 | - | 1 | 16 | 51.61% |
| SYF240920C00034000 | 2024-05-31 11:23AM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 0.00% |
| SYF240920C00035000 | 2024-06-21 9:49AM EDT | 35.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SYF240920C00036000 | 2024-05-16 10:06AM EDT | 36.00 | 9.00 | 6.50 | 6.70 | 0.00 | - | 26 | 36 | 0.00% |
| SYF240920C00037000 | 2024-06-17 10:26AM EDT | 37.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SYF240920C00038000 | 2024-05-21 2:39PM EDT | 38.00 | 7.50 | 7.60 | 9.00 | 0.00 | - | 2 | 27 | 53.37% |
| SYF240920C00039000 | 2024-06-18 11:07AM EDT | 39.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| SYF240920C00040000 | 2024-06-18 3:17PM EDT | 40.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 0.00% |
| SYF240920C00041000 | 2024-05-16 3:59PM EDT | 41.00 | 4.50 | 3.00 | 3.20 | 0.00 | - | 4 | 104 | 0.00% |
| SYF240920C00042000 | 2024-06-21 9:55AM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.00% |
| SYF240920C00043000 | 2024-06-21 3:59PM EDT | 43.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 160 | 0.00% |
| SYF240920C00044000 | 2024-06-20 12:39PM EDT | 44.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| SYF240920C00045000 | 2024-06-20 1:13PM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 135 | 0.78% |
| SYF240920C00046000 | 2024-06-20 11:49AM EDT | 46.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 183 | 195 | 1.56% |
| SYF240920C00047000 | 2024-06-18 3:35PM EDT | 47.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 3.13% |
| SYF240920C00048000 | 2024-06-21 2:41PM EDT | 48.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 3.13% |
| SYF240920C00050000 | 2024-06-21 10:44AM EDT | 50.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 25 | 846 | 6.25% |
| SYF240920C00055000 | 2024-05-10 2:00PM EDT | 55.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 10 | 23 | 32.67% |
| SYF240920C00060000 | 2024-06-20 3:36PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00020000 | 2024-05-29 1:14PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 63.97% |
| SYF240920P00029000 | 2024-06-20 11:41AM EDT | 29.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| SYF240920P00030000 | 2024-05-30 12:01PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| SYF240920P00031000 | 2024-06-07 9:40AM EDT | 31.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| SYF240920P00032000 | 2024-06-11 9:30AM EDT | 32.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 12.50% |
| SYF240920P00033000 | 2024-06-18 12:15PM EDT | 33.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 12.50% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 56.20% |
| SYF240920P00035000 | 2024-06-21 2:35PM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 2,204 | 12.50% |
| SYF240920P00036000 | 2024-06-17 11:26AM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 112 | 12.50% |
| SYF240920P00037000 | 2024-06-20 11:41AM EDT | 37.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 6.25% |
| SYF240920P00038000 | 2024-06-11 12:06PM EDT | 38.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 515 | 6.25% |
| SYF240920P00039000 | 2024-06-10 3:59PM EDT | 39.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| SYF240920P00040000 | 2024-06-21 2:41PM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 6.25% |
| SYF240920P00041000 | 2024-06-21 12:32PM EDT | 41.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| SYF240920P00042000 | 2024-05-31 3:56PM EDT | 42.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 154 | 3.13% |
| SYF240920P00043000 | 2024-06-21 2:35PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 1.56% |
| SYF240920P00044000 | 2024-06-20 12:40PM EDT | 44.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.78% |
| SYF240920P00045000 | 2024-06-20 9:49AM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 158 | 0.00% |
| SYF240920P00046000 | 2024-05-15 9:46AM EDT | 46.00 | 3.60 | 4.30 | 4.60 | 0.00 | - | 1 | 86 | 42.58% |
| SYF240920P00047000 | 2024-06-12 3:44PM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SYF240920P00048000 | 2024-05-16 10:19AM EDT | 48.00 | 5.60 | 6.60 | 7.00 | 0.00 | - | 2 | 22 | 53.22% |
| SYF240920P00050000 | 2024-06-14 10:35AM EDT | 50.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.