Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| SYF240517C00037000 | 2024-04-22 9:34AM EDT | 37.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| SYF240517C00038000 | 2024-04-16 3:38PM EDT | 38.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SYF240517C00039000 | 2024-04-22 10:37AM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| SYF240517C00040000 | 2024-04-22 3:53PM EDT | 40.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 32 | 414 | 0.00% |
| SYF240517C00041000 | 2024-04-22 10:54AM EDT | 41.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| SYF240517C00042000 | 2024-04-22 3:53PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 703 | 778 | 0.00% |
| SYF240517C00043000 | 2024-04-22 3:59PM EDT | 43.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 132 | 810 | 3.13% |
| SYF240517C00044000 | 2024-04-22 12:44PM EDT | 44.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 120 | 389 | 6.25% |
| SYF240517C00045000 | 2024-04-22 3:25PM EDT | 45.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 148 | 301 | 6.25% |
| SYF240517C00046000 | 2024-04-22 2:58PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 6.25% |
| SYF240517C00047000 | 2024-04-16 12:11PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| SYF240517C00048000 | 2024-04-22 3:18PM EDT | 48.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| SYF240517C00049000 | 2024-04-19 1:21PM EDT | 49.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| SYF240517C00050000 | 2024-04-08 11:21AM EDT | 50.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 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 | 2 | 25.00% |
| SYF240517P00035000 | 2024-04-22 1:47PM EDT | 35.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 55 | 101 | 12.50% |
| SYF240517P00036000 | 2024-04-22 1:20PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| SYF240517P00037000 | 2024-04-22 3:58PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| SYF240517P00038000 | 2024-04-22 3:22PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,006 | 6,308 | 12.50% |
| SYF240517P00039000 | 2024-04-22 3:58PM EDT | 39.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 2,515 | 6.25% |
| SYF240517P00040000 | 2024-04-22 3:45PM EDT | 40.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 35 | 963 | 6.25% |
| SYF240517P00041000 | 2024-04-22 3:52PM EDT | 41.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 75 | 391 | 3.13% |
| SYF240517P00042000 | 2024-04-22 2:49PM EDT | 42.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 194 | 4,174 | 0.39% |
| SYF240517P00043000 | 2024-04-15 12:24PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| SYF240517P00044000 | 2024-04-11 12:20PM EDT | 44.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| SYF240517P00045000 | 2024-04-04 9:42AM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 90 | 137 | 0.00% |
| SYF240517P00046000 | 2024-04-01 3:04PM EDT | 46.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 13 | 31 | 0.00% |
| SYF240517P00048000 | 2024-04-11 9:52AM EDT | 48.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 0.00% |
| SYF240517P00049000 | 2024-04-08 11:41AM EDT | 49.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
© 2024 Yahoo. All rights reserved.