Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920C00028000 | 2024-04-26 10:25AM EDT | 28.00 | 17.60 | 16.40 | 16.70 | 0.00 | - | 15 | 15 | 50.10% |
| SYF240920C00031000 | 2024-01-23 11:30AM EDT | 31.00 | 8.00 | 9.90 | 10.20 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240920C00032000 | 2024-03-15 2:40PM EDT | 32.00 | 10.94 | 9.40 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| SYF240920C00033000 | 2024-02-07 10:37AM EDT | 33.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SYF240920C00034000 | 2024-02-06 10:49AM EDT | 34.00 | 7.10 | 9.00 | 9.30 | 0.00 | - | - | 10 | 0.00% |
| SYF240920C00035000 | 2024-04-19 3:15PM EDT | 35.00 | 8.10 | 9.90 | 10.10 | 0.00 | - | 1 | 18 | 39.55% |
| SYF240920C00036000 | 2024-03-27 10:00AM EDT | 36.00 | 7.70 | 9.80 | 10.00 | 0.00 | - | 1 | 13 | 48.54% |
| SYF240920C00037000 | 2024-04-17 12:12PM EDT | 37.00 | 5.35 | 8.20 | 8.50 | 0.00 | - | 1 | 8 | 38.45% |
| SYF240920C00038000 | 2024-04-24 2:39PM EDT | 38.00 | 8.20 | 7.50 | 7.70 | 0.00 | - | 1 | 25 | 37.40% |
| SYF240920C00039000 | 2024-04-16 2:19PM EDT | 39.00 | 4.10 | 6.70 | 6.90 | 0.00 | - | 1 | 46 | 36.06% |
| SYF240920C00040000 | 2024-04-08 9:45AM EDT | 40.00 | 5.40 | 6.00 | 6.20 | 0.00 | - | 3 | 61 | 35.52% |
| SYF240920C00041000 | 2024-04-24 9:41AM EDT | 41.00 | 5.20 | 5.30 | 5.50 | 0.00 | - | 18 | 104 | 34.62% |
| SYF240920C00042000 | 2024-04-24 1:16PM EDT | 42.00 | 4.97 | 4.70 | 4.90 | 0.00 | - | 16 | 44 | 34.35% |
| SYF240920C00043000 | 2024-04-24 1:14PM EDT | 43.00 | 4.40 | 4.10 | 4.20 | 0.00 | - | 1 | 74 | 32.76% |
| SYF240920C00044000 | 2024-03-27 1:57PM EDT | 44.00 | 2.90 | 3.80 | 4.00 | 0.00 | - | 5 | 7 | 35.40% |
| SYF240920C00045000 | 2024-04-24 10:45AM EDT | 45.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 41 | 32.18% |
| SYF240920C00046000 | 2024-04-04 9:30AM EDT | 46.00 | 2.50 | 2.60 | 2.75 | 0.00 | - | 1 | 7 | 31.75% |
| SYF240920C00047000 | 2024-03-22 3:59PM EDT | 47.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 4 | 4 | 25.81% |
| SYF240920C00048000 | 2024-03-20 10:00AM EDT | 48.00 | 1.75 | 1.40 | 1.50 | 0.00 | - | - | 1 | 26.29% |
| SYF240920C00050000 | 2024-04-25 1:38PM EDT | 50.00 | 1.38 | 1.25 | 1.40 | 0.00 | - | 5 | 834 | 30.42% |
| SYF240920C00055000 | 2024-04-11 3:49PM EDT | 55.00 | 0.35 | 0.45 | 0.55 | 0.00 | - | 10 | 10 | 29.79% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240920P00025000 | 2024-04-22 10:06AM EDT | 25.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 11 | 61.72% |
| SYF240920P00028000 | 2024-03-18 9:31AM EDT | 28.00 | 0.38 | 0.30 | 0.40 | 0.00 | - | 2 | 8 | 51.37% |
| SYF240920P00029000 | 2024-02-13 10:41AM EDT | 29.00 | 0.70 | 0.25 | 0.35 | 0.00 | - | - | 1 | 46.58% |
| SYF240920P00030000 | 2024-04-16 9:30AM EDT | 30.00 | 0.63 | 0.05 | 0.40 | 0.00 | - | 1 | 15 | 45.02% |
| SYF240920P00031000 | 2024-04-22 3:46PM EDT | 31.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 39.06% |
| SYF240920P00032000 | 2024-04-02 9:30AM EDT | 32.00 | 0.66 | 0.25 | 0.35 | 0.00 | - | 73 | 79 | 37.65% |
| SYF240920P00033000 | 2024-04-02 10:00AM EDT | 33.00 | 0.90 | 0.30 | 0.40 | 0.00 | - | 16 | 19 | 36.04% |
| SYF240920P00034000 | 2024-03-21 11:04AM EDT | 34.00 | 0.70 | 0.90 | 1.00 | 0.00 | - | 1 | 6 | 44.36% |
| SYF240920P00035000 | 2024-04-16 3:55PM EDT | 35.00 | 1.40 | 0.50 | 0.60 | 0.00 | - | 10 | 2,008 | 34.30% |
| SYF240920P00036000 | 2024-04-24 12:17PM EDT | 36.00 | 0.78 | 0.60 | 0.70 | 0.00 | - | 8 | 112 | 32.98% |
| SYF240920P00037000 | 2024-04-17 9:56AM EDT | 37.00 | 1.90 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 32.89% |
| SYF240920P00038000 | 2024-03-26 11:37AM EDT | 38.00 | 1.95 | 0.95 | 1.05 | 0.00 | - | 1 | 504 | 31.67% |
| SYF240920P00039000 | 2024-04-10 3:26PM EDT | 39.00 | 2.30 | 1.20 | 1.30 | 0.00 | - | 14 | 16 | 31.35% |
| SYF240920P00040000 | 2024-04-25 9:33AM EDT | 40.00 | 1.35 | 1.45 | 1.55 | -0.10 | -6.90% | 1 | 49 | 30.62% |
| SYF240920P00041000 | 2024-04-23 9:32AM EDT | 41.00 | 2.38 | 1.75 | 1.85 | 0.00 | - | - | 20 | 30.01% |
| SYF240920P00042000 | 2024-04-25 9:34AM EDT | 42.00 | 1.85 | 2.10 | 2.20 | 0.00 | - | 25 | 149 | 29.47% |
| SYF240920P00043000 | 2024-04-02 11:44AM EDT | 43.00 | 4.60 | 2.50 | 2.60 | 0.00 | - | 1 | 2 | 28.97% |
| SYF240920P00044000 | 2024-04-17 11:30AM EDT | 44.00 | 5.60 | 2.90 | 3.10 | 0.00 | - | - | 1 | 28.96% |
| SYF240920P00045000 | 2024-04-25 9:34AM EDT | 45.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 100 | 115 | 28.49% |
| SYF240920P00046000 | 2024-03-08 10:37AM EDT | 46.00 | 5.90 | 6.20 | 6.40 | 0.00 | - | 9 | 9 | 48.41% |
| SYF240920P00047000 | 2024-03-28 10:22AM EDT | 47.00 | 5.90 | 4.30 | 4.50 | 0.00 | - | 1 | 1 | 25.24% |
| SYF240920P00048000 | 2024-03-25 9:47AM EDT | 48.00 | 7.90 | 5.60 | 5.80 | 0.00 | - | 20 | 20 | 31.06% |
| SYF240920P00050000 | 2024-04-22 9:45AM EDT | 50.00 | 8.90 | 6.60 | 6.80 | 0.00 | - | 1 | 14 | 25.98% |
| SYF240920P00055000 | 2024-04-22 9:48AM EDT | 55.00 | 13.40 | 10.90 | 11.20 | 0.00 | - | - | 13 | 27.10% |
© 2024 Yahoo. All rights reserved.