Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 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 | 0.00% |
| SYF240621C00030000 | 2024-01-18 1:34PM EDT | 30.00 | 6.50 | 8.40 | 12.10 | 0.00 | - | 1 | 3 | 0.00% |
| SYF240621C00031000 | 2024-02-13 11:17AM EDT | 31.00 | 8.30 | 12.20 | 13.40 | 0.00 | - | 1 | 58 | 0.00% |
| SYF240621C00032000 | 2024-03-12 1:03PM EDT | 32.00 | 11.50 | 8.60 | 9.80 | 0.00 | - | 1 | 87 | 0.00% |
| 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 | 2024-04-26 3:12PM EDT | 35.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| SYF240621C00036000 | 2024-04-17 12:12PM EDT | 36.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00037000 | 2024-04-24 2:39PM EDT | 37.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240621C00039000 | 2024-04-25 11:52AM EDT | 39.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00040000 | 2024-04-24 3:52PM EDT | 40.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYF240621C00041000 | 2024-04-25 10:07AM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SYF240621C00042000 | 2024-04-29 9:35AM EDT | 42.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240621C00043000 | 2024-04-29 9:37AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SYF240621C00044000 | 2024-04-26 2:59PM EDT | 44.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SYF240621C00045000 | 2024-04-29 3:20PM EDT | 45.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| SYF240621C00050000 | 2024-04-29 11:01AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| SYF240621C00055000 | 2024-03-12 10:51AM EDT | 55.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | - | 4 | 50.93% |
PutsforJune 21, 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 | 144.92% |
| SYF240621P00020000 | 2023-11-28 11:17AM EDT | 20.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 115.82% |
| SYF240621P00024000 | 2023-12-06 1:43PM EDT | 24.00 | 0.40 | 0.05 | 0.65 | 0.00 | - | 10 | 0 | 106.06% |
| SYF240621P00025000 | 2024-03-11 12:25PM EDT | 25.00 | 0.10 | 0.05 | 0.00 | 0.00 | - | 1 | 5,734 | 64.84% |
| SYF240621P00026000 | 2024-01-24 12:40PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 74.02% |
| SYF240621P00027000 | 2024-02-23 10:52AM EDT | 27.00 | 0.05 | 0.10 | 0.20 | 0.00 | - | 1 | 3 | 74.61% |
| SYF240621P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SYF240621P00029000 | 2024-03-05 11:56AM EDT | 29.00 | 0.17 | 0.10 | 0.50 | 0.00 | - | 1 | 972 | 75.59% |
| SYF240621P00030000 | 2024-04-19 12:52PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| SYF240621P00031000 | 2024-04-16 9:30AM EDT | 31.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SYF240621P00032000 | 2024-04-16 11:14AM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SYF240621P00033000 | 2024-04-24 9:59AM EDT | 33.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SYF240621P00034000 | 2024-04-08 10:30AM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SYF240621P00035000 | 2024-04-25 2:37PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SYF240621P00036000 | 2024-04-25 1:34PM EDT | 36.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SYF240621P00037000 | 2024-04-29 12:56PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF240621P00038000 | 2024-04-24 1:53PM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF240621P00039000 | 2024-04-29 3:10PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| SYF240621P00040000 | 2024-04-29 12:54PM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF240621P00041000 | 2024-04-29 11:36AM EDT | 41.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SYF240621P00042000 | 2024-04-29 3:46PM EDT | 42.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SYF240621P00043000 | 2024-04-26 11:45AM EDT | 43.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SYF240621P00044000 | 2024-04-26 11:44AM EDT | 44.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| SYF240621P00045000 | 2024-04-26 10:52AM EDT | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SYF240621P00050000 | 2024-03-14 9:56AM EDT | 50.00 | 7.10 | 9.70 | 10.00 | 0.00 | - | 12 | 12 | 96.19% |
© 2024 Yahoo. All rights reserved.