Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 2024-03-25 10:12AM EDT | 25.00 | 16.50 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517C00041000 | 2024-04-26 10:04AM EDT | 41.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SYF240517C00042000 | 2024-04-29 2:32PM EDT | 42.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517C00043000 | 2024-04-29 1:47PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYF240517C00044000 | 2024-04-26 2:07PM EDT | 44.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SYF240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| SYF240517C00046000 | 2024-04-29 12:04PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SYF240517C00047000 | 2024-04-29 3:53PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SYF240517C00048000 | 2024-04-29 12:06PM EDT | 48.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF240517C00049000 | 2024-04-26 1:41PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYF240517C00050000 | 2024-04-25 3:38PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 2024-04-22 9:56AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYF240517P00036000 | 2024-04-29 11:20AM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| SYF240517P00037000 | 2024-04-26 2:52PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SYF240517P00038000 | 2024-04-29 11:18AM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SYF240517P00039000 | 2024-04-29 10:07AM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SYF240517P00040000 | 2024-04-29 1:44PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SYF240517P00041000 | 2024-04-26 3:21PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SYF240517P00042000 | 2024-04-29 3:01PM EDT | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SYF240517P00043000 | 2024-04-29 11:47AM EDT | 43.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYF240517P00044000 | 2024-04-29 3:03PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| SYF240517P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SYF240517P00046000 | 2024-04-26 12:10PM EDT | 46.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SYF240517P00047000 | 2024-04-25 9:52AM EDT | 47.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240517P00050000 | 2024-04-25 9:50AM EDT | 50.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.