Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF241115C00037000 | 2024-04-16 10:32AM EDT | 37.00 | 6.07 | 7.00 | 8.70 | 0.00 | - | - | 1 | 41.58% |
| SYF241115C00038000 | 2024-05-02 10:34AM EDT | 38.00 | 8.80 | 6.50 | 7.70 | 0.00 | - | - | 4 | 37.99% |
| SYF241115C00039000 | 2024-04-30 9:51AM EDT | 39.00 | 7.80 | 6.10 | 6.20 | 0.00 | - | 1 | 18 | 29.18% |
| SYF241115C00040000 | 2024-05-10 9:51AM EDT | 40.00 | 8.50 | 6.10 | 7.50 | 0.00 | - | 1 | 5 | 47.89% |
| SYF241115C00042000 | 2024-05-02 9:53AM EDT | 42.00 | 5.70 | 3.60 | 5.00 | 0.00 | - | 1 | 629 | 34.94% |
| SYF241115C00043000 | 2024-04-22 1:47PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYF241115C00044000 | 2024-05-16 10:16AM EDT | 44.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 1 | 291 | 33.83% |
| SYF241115C00045000 | 2024-05-14 1:43PM EDT | 45.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 7 | 283 | 33.20% |
| SYF241115C00046000 | 2024-04-23 10:48AM EDT | 46.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | - | 664 | 1.56% |
| SYF241115C00047000 | 2024-05-31 2:46PM EDT | 47.00 | 2.25 | 2.35 | 2.50 | -0.20 | -8.16% | 5 | 534 | 31.84% |
| SYF241115C00048000 | 2024-05-15 2:55PM EDT | 48.00 | 2.31 | 2.00 | 2.15 | 0.00 | - | - | 1 | 31.52% |
| SYF241115C00049000 | 2024-04-22 10:28AM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SYF241115C00055000 | 2024-05-08 11:05AM EDT | 55.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 1 | 12 | 30.66% |
| SYF241115C00060000 | 2024-05-08 11:08AM EDT | 60.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | - | 2 | 31.79% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF241115P00030000 | 2024-05-29 9:47AM EDT | 30.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 12 | 39.75% |
| SYF241115P00035000 | 2024-05-29 9:47AM EDT | 35.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 6 | 8 | 34.28% |
| SYF241115P00036000 | 2024-05-22 10:30AM EDT | 36.00 | 0.78 | 0.15 | 0.95 | 0.00 | - | 1 | 2 | 33.40% |
| SYF241115P00037000 | 2024-05-31 1:10PM EDT | 37.00 | 1.15 | 1.00 | 1.10 | +0.05 | +4.55% | 16 | 14 | 32.23% |
| SYF241115P00039000 | 2024-05-31 2:46PM EDT | 39.00 | 1.65 | 1.45 | 1.60 | -1.65 | -50.00% | 11 | 8 | 31.31% |
| SYF241115P00040000 | 2024-05-31 1:10PM EDT | 40.00 | 2.00 | 1.75 | 1.85 | +0.50 | +33.33% | 6 | 41 | 30.32% |
| SYF241115P00041000 | 2024-05-31 1:10PM EDT | 41.00 | 2.35 | 0.00 | 0.00 | -0.85 | -26.56% | - | 20 | 3.13% |
| SYF241115P00042000 | 2024-05-31 3:50PM EDT | 42.00 | 2.55 | 2.40 | 2.55 | +0.30 | +13.33% | 6 | 31 | 29.20% |
| SYF241115P00043000 | 2024-05-28 10:11AM EDT | 43.00 | 3.00 | 2.75 | 2.95 | 0.00 | - | 2 | 2 | 28.53% |
| SYF241115P00045000 | 2024-04-04 9:42AM EDT | 45.00 | 5.70 | 3.30 | 3.50 | 0.00 | - | 1 | 1 | 23.90% |
| SYF241115P00047000 | 2024-05-20 10:08AM EDT | 47.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | - | 17 | 26.61% |
| SYF241115P00055000 | 2024-05-13 10:06AM EDT | 55.00 | 9.30 | 10.80 | 11.70 | 0.00 | - | 1 | 7 | 27.76% |
© 2024 Yahoo. All rights reserved.