Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816C00030000 | 2024-04-16 11:14AM EDT | 30.00 | 10.50 | 12.90 | 14.00 | 0.00 | - | - | 1 | 58.45% |
| SYF240816C00036000 | 2024-04-24 10:49AM EDT | 36.00 | 8.60 | 8.20 | 8.40 | 0.00 | - | 1 | 1 | 42.55% |
| SYF240816C00037000 | 2024-04-15 1:19PM EDT | 37.00 | 5.30 | 7.30 | 7.60 | 0.00 | - | - | 1 | 41.58% |
| SYF240816C00038000 | 2024-04-19 2:44PM EDT | 38.00 | 5.60 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 38.84% |
| SYF240816C00039000 | 2024-04-15 9:34AM EDT | 39.00 | 4.60 | 5.70 | 5.90 | 0.00 | - | 4 | 4 | 37.21% |
| SYF240816C00047000 | 2024-04-26 10:34AM EDT | 47.00 | 2.33 | 1.60 | 1.65 | 0.00 | - | 2 | 14 | 32.32% |
| SYF240816C00048000 | 2024-04-26 2:42PM EDT | 48.00 | 1.75 | 1.25 | 1.40 | 0.00 | - | 1 | 21 | 32.57% |
| SYF240816C00050000 | 2024-04-24 11:55AM EDT | 50.00 | 1.10 | 0.45 | 0.90 | 0.00 | - | - | 6 | 31.62% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240816P00032000 | 2024-04-24 2:30PM EDT | 32.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | - | 1 | 38.18% |
| SYF240816P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 10 | 587 | 34.13% |
| SYF240816P00036000 | 2024-04-17 2:41PM EDT | 36.00 | 1.40 | 0.45 | 0.60 | 0.00 | - | - | 6 | 33.84% |
| SYF240816P00037000 | 2024-04-17 2:41PM EDT | 37.00 | 1.70 | 0.60 | 0.70 | 0.00 | - | - | 2 | 32.11% |
| SYF240816P00038000 | 2024-04-25 10:07AM EDT | 38.00 | 0.90 | 0.80 | 1.00 | 0.00 | - | 2 | 2 | 33.15% |
| SYF240816P00039000 | 2024-04-17 2:23PM EDT | 39.00 | 2.50 | 1.05 | 1.15 | 0.00 | - | 10 | 13 | 31.30% |
| SYF240816P00040000 | 2024-04-17 2:33PM EDT | 40.00 | 2.95 | 1.30 | 1.45 | 0.00 | - | - | 5 | 30.98% |
| SYF240816P00041000 | 2024-04-25 11:42AM EDT | 41.00 | 1.65 | 1.65 | 1.75 | 0.00 | - | 20 | 28 | 30.10% |
| SYF240816P00042000 | 2024-04-17 2:41PM EDT | 42.00 | 4.00 | 2.00 | 2.15 | 0.00 | - | - | 2 | 29.76% |
| SYF240816P00043000 | 2024-04-24 2:30PM EDT | 43.00 | 2.18 | 2.40 | 2.55 | 0.00 | - | - | 1 | 28.83% |
| SYF240816P00044000 | 2024-04-25 2:35PM EDT | 44.00 | 2.77 | 2.95 | 3.10 | 0.00 | - | 10 | 17 | 28.92% |
| SYF240816P00045000 | 2024-04-26 11:38AM EDT | 45.00 | 3.00 | 3.50 | 3.60 | 0.00 | - | 21 | 24 | 27.84% |
| SYF240816P00046000 | 2024-04-25 11:42AM EDT | 46.00 | 4.00 | 4.10 | 4.20 | 0.00 | - | - | 1 | 27.22% |
| SYF240816P00048000 | 2024-04-30 12:34PM EDT | 48.00 | 5.20 | 5.40 | 5.60 | 0.00 | - | 2 | 3 | 26.32% |
| SYF240816P00049000 | 2024-04-29 9:52AM EDT | 49.00 | 5.50 | 6.10 | 6.40 | 0.00 | - | 1 | 8 | 26.25% |
| SYF240816P00050000 | 2024-04-23 10:02AM EDT | 50.00 | 8.30 | 7.00 | 7.20 | 0.00 | - | 18 | 19 | 25.54% |
© 2024 Yahoo. All rights reserved.