Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,434.85 -1,653.73 (-2.66%) CMC Crypto 200
1,250.92 -107.09 (-7.89%)
Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
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 | 8.60 | 11.80 | 0.00 | - | 12 | 0 | 146.48% |
| SYF240517C00037000 | 2024-04-24 9:49AM EDT | 37.00 | 7.30 | 7.70 | 10.70 | 0.00 | - | 2 | 0 | 134.18% |
| SYF240517C00038000 | 2024-04-26 1:04PM EDT | 38.00 | 6.92 | 6.20 | 9.90 | 0.00 | - | 2 | 0 | 111.33% |
| SYF240517C00039000 | 2024-04-25 9:52AM EDT | 39.00 | 5.20 | 5.90 | 8.90 | 0.00 | - | 1 | 0 | 121.97% |
| SYF240517C00040000 | 2024-04-25 9:50AM EDT | 40.00 | 4.30 | 5.70 | 7.70 | 0.00 | - | 1 | 2 | 125.00% |
| SYF240517C00041000 | 2024-05-07 12:57PM EDT | 41.00 | 4.95 | 4.70 | 5.10 | 0.00 | - | 1 | 175 | 67.19% |
| SYF240517C00042000 | 2024-05-07 2:20PM EDT | 42.00 | 3.50 | 3.70 | 4.10 | 0.00 | - | 28 | 1,042 | 56.35% |
| SYF240517C00043000 | 2024-05-09 2:41PM EDT | 43.00 | 3.06 | 2.80 | 2.95 | 0.00 | - | 2 | 985 | 48.05% |
| SYF240517C00044000 | 2024-05-09 11:25AM EDT | 44.00 | 2.80 | 1.95 | 2.10 | +0.75 | +36.59% | 2 | 355 | 42.97% |
| SYF240517C00045000 | 2024-05-10 10:48AM EDT | 45.00 | 1.60 | 1.25 | 1.40 | -0.10 | -5.88% | 18 | 5,043 | 40.43% |
| SYF240517C00046000 | 2024-05-10 11:55AM EDT | 46.00 | 0.85 | 0.75 | 0.85 | -0.30 | -26.09% | 731 | 13,884 | 38.62% |
| SYF240517C00047000 | 2024-05-10 1:47PM EDT | 47.00 | 0.50 | 0.45 | 0.50 | -0.22 | -30.56% | 1,209 | 22,852 | 38.77% |
| SYF240517C00048000 | 2024-05-10 1:38PM EDT | 48.00 | 0.28 | 0.20 | 0.30 | -0.27 | -49.09% | 101 | 5,778 | 40.33% |
| SYF240517C00049000 | 2024-05-10 10:07AM EDT | 49.00 | 0.30 | 0.10 | 0.20 | +0.10 | +50.00% | 231 | 478 | 43.56% |
| SYF240517C00050000 | 2024-05-10 11:06AM EDT | 50.00 | 0.14 | 0.05 | 0.15 | -0.11 | -44.00% | 308 | 1,837 | 47.66% |
| SYF240517C00055000 | 2024-05-03 12:25PM EDT | 55.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 77.73% |
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 | 0.10 | 0.00 | - | 1 | 2 | 135.94% |
| SYF240517P00034000 | 2024-05-08 11:05AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 99.22% |
| SYF240517P00035000 | 2024-05-10 1:47PM EDT | 35.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 25 | 196 | 102.34% |
| SYF240517P00036000 | 2024-05-09 12:04PM EDT | 36.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 50 | 2,000 | 119.34% |
| SYF240517P00037000 | 2024-05-09 10:53AM EDT | 37.00 | 0.05 | 0.05 | 0.65 | 0.00 | - | 2 | 404 | 113.09% |
| SYF240517P00038000 | 2024-05-09 10:53AM EDT | 38.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 1 | 6,039 | 71.09% |
| SYF240517P00039000 | 2024-05-01 1:17PM EDT | 39.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 39 | 2,548 | 72.85% |
| SYF240517P00040000 | 2024-05-09 10:52AM EDT | 40.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 922 | 57.81% |
| SYF240517P00041000 | 2024-05-09 3:14PM EDT | 41.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 430 | 54.10% |
| SYF240517P00042000 | 2024-05-09 3:57PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 4,118 | 48.63% |
| SYF240517P00043000 | 2024-05-09 3:34PM EDT | 43.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 40 | 189 | 44.53% |
| SYF240517P00044000 | 2024-05-10 10:58AM EDT | 44.00 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 5 | 577 | 40.04% |
| SYF240517P00045000 | 2024-05-10 12:53PM EDT | 45.00 | 0.61 | 0.60 | 0.70 | -0.09 | -12.86% | 57 | 3,190 | 36.04% |
| SYF240517P00046000 | 2024-05-10 12:09PM EDT | 46.00 | 1.00 | 1.10 | 1.20 | -0.10 | -9.09% | 1,000 | 4,422 | 36.18% |
| SYF240517P00047000 | 2024-05-10 12:08PM EDT | 47.00 | 1.60 | 1.75 | 1.85 | -0.05 | -3.03% | 228 | 389 | 36.04% |
| SYF240517P00048000 | 2024-05-06 10:49AM EDT | 48.00 | 1.80 | 2.55 | 2.70 | 0.00 | - | 12 | 29 | 39.55% |
| SYF240517P00049000 | 2024-05-03 9:58AM EDT | 49.00 | 3.42 | 3.40 | 3.60 | 0.00 | - | 35 | 27 | 42.48% |
| SYF240517P00050000 | 2024-05-07 2:48PM EDT | 50.00 | 4.60 | 4.30 | 4.60 | 0.00 | - | 2 | 10 | 50.39% |
© 2024 Yahoo. All rights reserved.