Synchrony Financial (SYF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 18.90 | 19.00 | 0.00 | - | 2 | 2 | 0.00% |
| SYF240517C00036000 | 2024-04-10 3:28PM EDT | 36.00 | 6.00 | 8.80 | 12.40 | 0.00 | - | 12 | 0 | 111.13% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 9.10 | 11.50 | 0.00 | - | 2 | 0 | 144.53% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 8.00 | 10.30 | 0.00 | - | 2 | 0 | 125.39% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 6.80 | 9.30 | 0.00 | - | 1 | 0 | 109.28% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 5.80 | 8.60 | 0.00 | - | 1 | 2 | 105.57% |
| SYF240517C00041000 | 2024-05-06 1:59PM EDT | 41.00 | 5.50 | 3.60 | 5.90 | +1.20 | +27.91% | 16 | 163 | 80.71% |
| SYF240517C00042000 | 2024-05-06 10:55AM EDT | 42.00 | 4.70 | 4.30 | 5.10 | +1.40 | +42.42% | 16 | 1,077 | 60.94% |
| SYF240517C00043000 | 2024-05-06 1:59PM EDT | 43.00 | 3.60 | 3.40 | 4.00 | +0.58 | +19.21% | 24 | 1,008 | 51.07% |
| SYF240517C00044000 | 2024-05-06 3:11PM EDT | 44.00 | 2.65 | 1.60 | 3.30 | +0.23 | +9.50% | 19 | 371 | 63.48% |
| SYF240517C00045000 | 2024-05-06 1:31PM EDT | 45.00 | 2.08 | 1.50 | 1.90 | +0.58 | +38.67% | 101 | 5,198 | 37.31% |
| SYF240517C00046000 | 2024-05-06 3:37PM EDT | 46.00 | 1.20 | 1.15 | 1.25 | +0.20 | +20.00% | 139 | 9,962 | 35.25% |
| SYF240517C00047000 | 2024-05-06 3:58PM EDT | 47.00 | 0.75 | 0.65 | 0.80 | +0.15 | +25.00% | 47 | 3,364 | 35.30% |
| SYF240517C00048000 | 2024-05-06 12:30PM EDT | 48.00 | 0.41 | 0.40 | 0.50 | +0.06 | +17.14% | 40 | 1,203 | 36.04% |
| SYF240517C00049000 | 2024-05-06 11:43AM EDT | 49.00 | 0.35 | 0.20 | 0.30 | +0.10 | +40.00% | 255 | 550 | 36.72% |
| SYF240517C00050000 | 2024-05-06 3:31PM EDT | 50.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 11 | 12 | 38.97% |
| SYF240517C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 56.25% |
Putsfor17 May 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 | 0.70 | 0.00 | - | 1 | 2 | 170.51% |
| SYF240517P00035000 | 2024-05-03 9:47AM EDT | 35.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 2 | 102 | 98.63% |
| SYF240517P00036000 | 2024-04-30 3:56PM EDT | 36.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 2,000 | 112.50% |
| SYF240517P00037000 | 2024-05-02 12:18PM EDT | 37.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 406 | 102.93% |
| SYF240517P00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 6,039 | 91.80% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 39 | 2,548 | 63.67% |
| SYF240517P00040000 | 2024-05-03 11:20AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 915 | 53.32% |
| SYF240517P00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 25 | 427 | 50.59% |
| SYF240517P00042000 | 2024-05-06 11:41AM EDT | 42.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 9 | 4,120 | 42.77% |
| SYF240517P00043000 | 2024-05-06 9:40AM EDT | 43.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 26 | 182 | 37.89% |
| SYF240517P00044000 | 2024-05-06 3:59PM EDT | 44.00 | 0.25 | 0.20 | 0.30 | -0.18 | -41.86% | 44 | 582 | 34.08% |
| SYF240517P00045000 | 2024-05-06 3:46PM EDT | 45.00 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 63 | 509 | 33.45% |
| SYF240517P00046000 | 2024-05-06 3:37PM EDT | 46.00 | 0.80 | 0.80 | 0.90 | -0.40 | -33.33% | 3,366 | 94 | 31.79% |
| SYF240517P00047000 | 2024-05-06 3:27PM EDT | 47.00 | 1.25 | 0.90 | 1.45 | -0.50 | -28.57% | 116 | 80 | 31.74% |
| SYF240517P00048000 | 2024-05-06 10:49AM EDT | 48.00 | 1.80 | 1.80 | 2.75 | -0.76 | -29.69% | 12 | 17 | 53.03% |
| SYF240517P00049000 | 2024-05-03 9:58AM EDT | 49.00 | 3.42 | 2.80 | 3.10 | 0.00 | - | 35 | 27 | 38.57% |
| SYF240517P00050000 | 2024-05-03 1:36PM EDT | 50.00 | 4.40 | 3.50 | 4.00 | 0.00 | - | 2 | 12 | 41.21% |
© 2024 Yahoo. All rights reserved.