Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYF240419C00035000 | 2024-03-04 1:53PM EDT | 35.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SYF240419C00036000 | 2024-03-20 12:05PM EDT | 36.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF240419C00037000 | 2024-03-27 11:21AM EDT | 37.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
SYF240419C00038000 | 2024-03-26 10:55AM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SYF240419C00039000 | 2024-03-25 9:38AM EDT | 39.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
SYF240419C00040000 | 2024-03-27 10:47AM EDT | 40.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SYF240419C00041000 | 2024-03-27 12:49PM EDT | 41.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SYF240419C00042000 | 2024-03-27 11:05AM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
SYF240419C00043000 | 2024-03-27 2:22PM EDT | 43.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
SYF240419C00044000 | 2024-03-27 12:41PM EDT | 44.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
SYF240419C00045000 | 2024-03-27 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
SYF240419C00046000 | 2024-03-27 3:50PM EDT | 46.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
SYF240419C00047000 | 2024-03-27 3:51PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SYF240419C00048000 | 2024-03-20 3:35PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
SYF240419C00049000 | 2024-03-15 3:30PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
SYF240419C00050000 | 2024-03-21 9:32AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
SYF240419P00031000 | 2024-02-15 11:10AM EDT | 31.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.04% |
SYF240419P00032000 | 2024-03-19 2:31PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
SYF240419P00033000 | 2024-03-05 11:03AM EDT | 33.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SYF240419P00034000 | 2024-03-26 11:53AM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SYF240419P00035000 | 2024-03-27 9:49AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
SYF240419P00036000 | 2024-03-22 12:36PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
SYF240419P00037000 | 2024-03-27 12:43PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
SYF240419P00038000 | 2024-03-27 12:49PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
SYF240419P00039000 | 2024-03-27 2:04PM EDT | 39.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
SYF240419P00040000 | 2024-03-27 3:46PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
SYF240419P00041000 | 2024-03-27 3:32PM EDT | 41.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
SYF240419P00042000 | 2024-03-27 12:43PM EDT | 42.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
SYF240419P00043000 | 2024-03-26 1:35PM EDT | 43.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
SYF240419P00044000 | 2024-03-22 11:45AM EDT | 44.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
SYF240419P00045000 | 2024-03-07 10:52AM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
SYF240419P00046000 | 2024-03-14 9:35AM EDT | 46.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |