Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,848.19 -872.62 (-1.37%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Synchrony Financial (SYF)
NYSE - Nasdaq Real-time 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 | 6.90 | 9.70 | 0.00 | - | 12 | 15 | 102.64% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 7.10 | 8.10 | 0.00 | - | 2 | 41 | 69.14% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 6.50 | 8.00 | +0.72 | +11.61% | 2 | 80 | 68.46% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 4.00 | 6.00 | 0.00 | - | 1 | 128 | 50.39% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 3.30 | 5.00 | 0.00 | - | 1 | 403 | 43.56% |
| SYF240517C00041000 | 2024-04-25 9:51AM EDT | 41.00 | 4.30 | 3.70 | 4.00 | +0.90 | +26.47% | 10 | 198 | 36.72% |
| SYF240517C00042000 | 2024-04-26 10:18AM EDT | 42.00 | 3.50 | 2.10 | 3.10 | +0.90 | +34.62% | 9 | 1,088 | 33.06% |
| SYF240517C00043000 | 2024-04-26 3:49PM EDT | 43.00 | 2.15 | 2.10 | 2.20 | +0.32 | +17.49% | 3 | 1,023 | 28.17% |
| SYF240517C00044000 | 2024-04-26 2:07PM EDT | 44.00 | 1.56 | 1.45 | 1.55 | +0.26 | +20.00% | 19 | 374 | 27.93% |
| SYF240517C00045000 | 2024-04-26 3:26PM EDT | 45.00 | 0.96 | 0.95 | 1.05 | +0.06 | +6.67% | 17 | 1,891 | 28.17% |
| SYF240517C00046000 | 2024-04-26 1:48PM EDT | 46.00 | 0.63 | 0.60 | 0.70 | +0.18 | +40.00% | 33 | 229 | 28.91% |
| SYF240517C00047000 | 2024-04-26 3:09PM EDT | 47.00 | 0.38 | 0.35 | 0.40 | -0.02 | -5.00% | 11 | 1,639 | 28.03% |
| SYF240517C00048000 | 2024-04-25 11:40AM EDT | 48.00 | 0.19 | 0.20 | 0.30 | 0.00 | - | 700 | 1,176 | 30.81% |
| SYF240517C00049000 | 2024-04-26 1:41PM EDT | 49.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 522 | 32.03% |
| SYF240517C00050000 | 2024-04-25 3:38PM EDT | 50.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 12 | 34.18% |
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 | 0.50 | 0.00 | - | 1 | 2 | 107.62% |
| SYF240517P00035000 | 2024-04-24 3:29PM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 103 | 64.45% |
| SYF240517P00036000 | 2024-04-25 2:37PM EDT | 36.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 6 | 2,000 | 56.25% |
| SYF240517P00037000 | 2024-04-26 2:52PM EDT | 37.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 10 | 406 | 52.34% |
| SYF240517P00038000 | 2024-04-25 3:17PM EDT | 38.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6,046 | 52.83% |
| SYF240517P00039000 | 2024-04-26 10:12AM EDT | 39.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 2,579 | 40.53% |
| SYF240517P00040000 | 2024-04-26 10:17AM EDT | 40.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 31 | 924 | 34.57% |
| SYF240517P00041000 | 2024-04-26 3:21PM EDT | 41.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 6 | 435 | 33.40% |
| SYF240517P00042000 | 2024-04-26 10:35AM EDT | 42.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 1 | 4,134 | 32.08% |
| SYF240517P00043000 | 2024-04-25 1:03PM EDT | 43.00 | 0.92 | 0.55 | 0.65 | 0.00 | - | 38 | 177 | 31.49% |
| SYF240517P00044000 | 2024-04-26 12:18PM EDT | 44.00 | 0.95 | 0.85 | 1.00 | -0.45 | -32.14% | 19 | 74 | 30.86% |
| SYF240517P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 1.40 | 1.35 | 1.50 | -0.10 | -6.67% | 30 | 209 | 30.96% |
| SYF240517P00046000 | 2024-04-26 12:10PM EDT | 46.00 | 2.05 | 2.00 | 2.10 | -0.20 | -8.89% | 11 | 32 | 30.66% |
| SYF240517P00048000 | 2024-04-24 12:23PM EDT | 48.00 | 4.20 | 3.60 | 3.80 | 0.00 | - | 6 | 20 | 36.52% |
| SYF240517P00049000 | 2024-04-25 9:37AM EDT | 49.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 1 | 35 | 38.97% |
© 2024 Yahoo. All rights reserved.