Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621C00025000 | 2024-02-01 1:47PM EDT | 25.00 | 14.00 | 14.30 | 18.20 | 0.00 | - | 20 | 16 | 0.00% |
| SYF240621C00027000 | 2024-02-05 1:55PM EDT | 27.00 | 11.90 | 12.30 | 16.40 | 0.00 | - | 5 | 6 | 0.00% |
| SYF240621C00028000 | 2024-03-13 2:33PM EDT | 28.00 | 15.90 | 10.70 | 14.40 | 0.00 | - | 24 | 19 | 0.00% |
| SYF240621C00029000 | 2024-02-21 11:05AM EDT | 29.00 | 11.39 | 11.00 | 15.00 | 0.00 | - | 1 | 0 | 108.79% |
| SYF240621C00030000 | 2024-05-01 9:55AM EDT | 30.00 | 13.40 | 13.10 | 15.60 | 0.00 | - | 3 | 5 | 129.30% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 123.54% |
| SYF240621C00032000 | 2024-05-02 11:54AM EDT | 32.00 | 12.80 | 11.50 | 12.40 | 0.00 | - | 3 | 89 | 81.64% |
| SYF240621C00033000 | 2024-01-12 4:06PM EDT | 33.00 | 5.49 | 6.90 | 7.10 | 0.00 | - | 3 | 19 | 0.00% |
| SYF240621C00034000 | 2024-03-13 10:14AM EDT | 34.00 | 10.02 | 7.40 | 7.50 | 0.00 | - | 1 | 82 | 0.00% |
| SYF240621C00035000 | 2024-05-16 10:33AM EDT | 35.00 | 8.26 | 8.80 | 10.80 | 0.00 | - | 4 | 200 | 107.47% |
| SYF240621C00036000 | 2024-05-02 11:54AM EDT | 36.00 | 8.90 | 6.30 | 9.60 | 0.00 | - | 3 | 1,493 | 55.66% |
| SYF240621C00037000 | 2024-05-16 10:06AM EDT | 37.00 | 7.30 | 6.80 | 8.50 | 0.00 | - | 273 | 1,649 | 83.79% |
| SYF240621C00038000 | 2024-05-31 1:32PM EDT | 38.00 | 5.45 | 4.20 | 6.60 | -0.95 | -14.84% | 2 | 3,538 | 73.34% |
| SYF240621C00039000 | 2024-05-16 10:06AM EDT | 39.00 | 5.40 | 4.90 | 6.40 | 0.00 | - | 128 | 763 | 66.50% |
| SYF240621C00040000 | 2024-05-21 1:11PM EDT | 40.00 | 4.70 | 3.90 | 5.10 | 0.00 | - | 20 | 1,508 | 52.93% |
| SYF240621C00041000 | 2024-05-29 9:36AM EDT | 41.00 | 2.70 | 3.00 | 3.30 | +0.60 | +28.57% | 5 | 672 | 37.99% |
| SYF240621C00042000 | 2024-05-29 11:54AM EDT | 42.00 | 1.45 | 2.25 | 2.45 | 0.00 | - | 11 | 992 | 34.08% |
| SYF240621C00043000 | 2024-05-30 2:51PM EDT | 43.00 | 1.35 | 1.55 | 1.70 | +0.20 | +17.39% | 53 | 303 | 31.10% |
| SYF240621C00044000 | 2024-05-31 3:30PM EDT | 44.00 | 0.90 | 1.00 | 1.10 | +0.18 | +25.00% | 18 | 547 | 29.20% |
| SYF240621C00045000 | 2024-05-31 2:44PM EDT | 45.00 | 0.55 | 0.60 | 0.70 | +0.10 | +22.22% | 25 | 2,062 | 29.10% |
| SYF240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.35 | 0.35 | 0.40 | +0.11 | +45.83% | 229 | 1,541 | 28.42% |
| SYF240621C00047000 | 2024-05-29 3:25PM EDT | 47.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 2,350 | 29.49% |
| SYF240621C00048000 | 2024-05-31 2:17PM EDT | 48.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 1 | 421 | 32.81% |
| SYF240621C00049000 | 2024-05-22 1:23PM EDT | 49.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 28 | 35.06% |
| SYF240621C00050000 | 2024-05-29 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 756 | 63.18% |
| SYF240621C00055000 | 2024-05-06 11:49AM EDT | 55.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 14 | 18 | 49.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240621P00015000 | 2023-11-14 2:55PM EDT | 15.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 65 | 232.42% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 185.16% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 168.55% |
| SYF240621P00025000 | 2024-05-20 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 1 | 5,734 | 141.21% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 116.80% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 117.58% |
| SYF240621P00028000 | 2024-05-13 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 79 | 133.79% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 118.75% |
| SYF240621P00030000 | 2024-05-09 1:51PM EDT | 30.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 13 | 8,598 | 125.98% |
| SYF240621P00031000 | 2024-05-15 9:37AM EDT | 31.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 25 | 98.63% |
| SYF240621P00032000 | 2024-05-20 11:22AM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 56 | 100.78% |
| SYF240621P00033000 | 2024-05-22 10:23AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 56 | 69.14% |
| SYF240621P00034000 | 2024-05-22 9:42AM EDT | 34.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 100 | 422 | 92.68% |
| SYF240621P00035000 | 2024-05-24 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 329 | 53.91% |
| SYF240621P00036000 | 2024-05-24 1:01PM EDT | 36.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 264 | 55.66% |
| SYF240621P00037000 | 2024-05-30 9:39AM EDT | 37.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 216 | 49.41% |
| SYF240621P00038000 | 2024-05-31 1:24PM EDT | 38.00 | 0.11 | 0.05 | 0.15 | -0.07 | -38.89% | 3 | 486 | 43.16% |
| SYF240621P00039000 | 2024-05-22 1:45PM EDT | 39.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 13 | 324 | 37.01% |
| SYF240621P00040000 | 2024-05-29 3:01PM EDT | 40.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 101 | 567 | 33.50% |
| SYF240621P00041000 | 2024-05-31 3:50PM EDT | 41.00 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 48 | 366 | 30.86% |
| SYF240621P00042000 | 2024-05-31 2:37PM EDT | 42.00 | 0.50 | 0.35 | 0.50 | -0.20 | -28.57% | 168 | 3,643 | 29.69% |
| SYF240621P00043000 | 2024-05-31 3:50PM EDT | 43.00 | 0.80 | 0.65 | 0.75 | -0.35 | -30.43% | 30 | 1,876 | 27.25% |
| SYF240621P00044000 | 2024-05-29 9:46AM EDT | 44.00 | 1.24 | 1.05 | 1.20 | -0.81 | -39.51% | 1 | 481 | 26.76% |
| SYF240621P00045000 | 2024-05-29 1:37PM EDT | 45.00 | 2.75 | 1.15 | 1.80 | 0.00 | - | 1 | 279 | 26.47% |
| SYF240621P00046000 | 2024-05-23 10:59AM EDT | 46.00 | 3.15 | 2.20 | 2.55 | 0.00 | - | 10 | 336 | 26.81% |
| SYF240621P00047000 | 2024-05-23 10:59AM EDT | 47.00 | 3.95 | 2.30 | 4.90 | 0.00 | - | 10 | 26 | 71.73% |
| SYF240621P00048000 | 2024-05-09 2:48PM EDT | 48.00 | 3.10 | 2.60 | 4.40 | 0.00 | - | 35 | 27 | 32.81% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 143.99% |
© 2024 Yahoo. All rights reserved.