Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117C00015000 | 2024-09-04 9:43AM EDT | 15.00 | 35.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYF250117C00018000 | 2024-07-16 3:02PM EDT | 18.00 | 33.47 | 26.90 | 29.40 | 0.00 | - | 2 | 0 | 0.00% |
| SYF250117C00020000 | 2024-08-29 2:04PM EDT | 20.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF250117C00023000 | 2024-05-01 2:08PM EDT | 23.00 | 20.99 | 19.80 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF250117C00025000 | 2024-06-04 1:27PM EDT | 25.00 | 18.05 | 22.30 | 23.20 | 0.00 | - | 10 | 41 | 0.00% |
| SYF250117C00028000 | 2024-03-05 4:43PM EDT | 28.00 | 14.10 | 14.30 | 14.60 | 0.00 | - | 9 | 421 | 0.00% |
| SYF250117C00030000 | 2024-04-26 2:20PM EDT | 30.00 | 15.85 | 14.20 | 14.60 | 0.00 | - | 4 | 611 | 0.00% |
| SYF250117C00032000 | 2024-04-17 9:34AM EDT | 32.00 | 10.50 | 13.10 | 15.30 | 0.00 | - | 2 | 135 | 0.00% |
| SYF250117C00035000 | 2024-09-11 1:10PM EDT | 35.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00037000 | 2024-07-17 2:35PM EDT | 37.00 | 16.30 | 10.40 | 11.60 | 0.00 | - | 8 | 1,211 | 0.00% |
| SYF250117C00040000 | 2024-09-06 2:35PM EDT | 40.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF250117C00042000 | 2024-09-17 11:37AM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00045000 | 2024-09-16 3:52PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00046000 | 2024-09-12 10:25AM EDT | 46.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYF250117C00047000 | 2024-09-12 1:22PM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYF250117C00048000 | 2024-09-10 3:14PM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF250117C00050000 | 2024-09-18 2:46PM EDT | 50.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SYF250117C00055000 | 2024-09-17 10:59AM EDT | 55.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SYF250117C00060000 | 2024-09-18 3:49PM EDT | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SYF250117C00065000 | 2024-08-09 1:34PM EDT | 65.00 | 0.26 | 0.15 | 0.35 | 0.00 | - | 1 | 26 | 33.84% |
| SYF250117C00070000 | 2024-08-22 9:30AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250117P00015000 | 2024-09-17 3:09PM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SYF250117P00018000 | 2024-07-17 10:19AM EDT | 18.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 35 | 67 | 87.11% |
| SYF250117P00020000 | 2024-03-19 12:45PM EDT | 20.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 300 | 389 | 97.27% |
| SYF250117P00023000 | 2024-07-12 3:19PM EDT | 23.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 626 | 67.19% |
| SYF250117P00025000 | 2024-08-01 9:59AM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 18 | 599 | 58.40% |
| SYF250117P00028000 | 2024-09-10 9:41AM EDT | 28.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SYF250117P00030000 | 2024-09-16 3:28PM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYF250117P00032000 | 2024-09-13 3:26PM EDT | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF250117P00033000 | 2024-09-11 11:52AM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| SYF250117P00034000 | 2024-09-10 10:06AM EDT | 34.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SYF250117P00035000 | 2024-09-10 1:48PM EDT | 35.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SYF250117P00037000 | 2024-09-17 10:23AM EDT | 37.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SYF250117P00040000 | 2024-09-17 11:26AM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF250117P00041000 | 2024-09-11 11:31AM EDT | 41.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SYF250117P00042000 | 2024-09-11 3:42PM EDT | 42.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF250117P00043000 | 2024-09-10 12:45PM EDT | 43.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SYF250117P00044000 | 2024-09-10 10:01AM EDT | 44.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SYF250117P00045000 | 2024-09-11 12:21PM EDT | 45.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF250117P00047000 | 2024-09-16 11:37AM EDT | 47.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SYF250117P00048000 | 2024-09-03 3:59PM EDT | 48.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SYF250117P00049000 | 2024-09-03 3:48PM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF250117P00050000 | 2024-09-13 10:37AM EDT | 50.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SYF250117P00055000 | 2024-09-10 10:21AM EDT | 55.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.