NYSE - Nasdaq Real Time Price • USD
Synchrony Financial (SYF)
As of 1:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517C00025000 | 3/25/2024 2:12 PM | 25 | 16.50 | 18.90 | 19.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| SYF240517C00036000 | 4/10/2024 7:28 PM | 36 | 6.00 | 8.60 | 9.00 | 0.00 | 0.00% | 12 | 15 | 53.32% |
| SYF240517C00037000 | 4/24/2024 1:49 PM | 37 | 7.30 | 7.70 | 8.00 | 0.00 | 0.00% | 2 | 41 | 47.85% |
| SYF240517C00038000 | 4/24/2024 2:28 PM | 38 | 6.20 | 6.80 | 7.10 | 0.00 | 0.00% | 1 | 80 | 49.81% |
| SYF240517C00039000 | 4/25/2024 1:52 PM | 39 | 5.20 | 5.80 | 6.00 | 0.00 | 0.00% | 1 | 128 | 37.11% |
| SYF240517C00040000 | 4/25/2024 1:50 PM | 40 | 4.30 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 403 | 37.70% |
| SYF240517C00041000 | 4/26/2024 2:04 PM | 41 | 4.30 | 3.90 | 4.10 | 0.90 | 26.47% | 10 | 198 | 31.64% |
| SYF240517C00042000 | 4/26/2024 2:18 PM | 42 | 3.50 | 3.10 | 3.20 | 0.90 | 34.62% | 9 | 1,088 | 29.40% |
| SYF240517C00043000 | 4/26/2024 2:34 PM | 43 | 2.68 | 2.20 | 2.40 | 0.85 | 46.45% | 2 | 1,023 | 28.42% |
| SYF240517C00044000 | 4/26/2024 4:39 PM | 44 | 1.65 | 1.60 | 1.70 | 0.35 | 26.92% | 17 | 374 | 27.49% |
| SYF240517C00045000 | 4/26/2024 4:48 PM | 45 | 1.10 | 1.00 | 1.15 | 0.20 | 22.22% | 13 | 1,891 | 27.25% |
| SYF240517C00046000 | 4/26/2024 2:29 PM | 46 | 0.90 | 0.65 | 0.75 | 0.45 | 100.00% | 32 | 229 | 27.44% |
| SYF240517C00047000 | 4/26/2024 1:45 PM | 47 | 0.47 | 0.35 | 0.45 | 0.07 | 17.50% | 1 | 1,639 | 27.20% |
| SYF240517C00048000 | 4/25/2024 3:40 PM | 48 | 0.19 | 0.20 | 0.30 | 0.00 | 0.00% | 700 | 1,176 | 28.66% |
| SYF240517C00049000 | 4/24/2024 6:39 PM | 49 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 22 | 522 | 30.03% |
| SYF240517C00050000 | 4/25/2024 7:38 PM | 50 | 0.05 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 12 | 32.23% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240517P00030000 | 4/22/2024 1:56 PM | 30 | 0.06 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 106.25% |
| SYF240517P00035000 | 4/24/2024 7:29 PM | 35 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 103 | 64.06% |
| SYF240517P00036000 | 4/25/2024 6:37 PM | 36 | 0.05 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 2,000 | 55.86% |
| SYF240517P00037000 | 4/24/2024 7:36 PM | 37 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 20 | 406 | 59.08% |
| SYF240517P00038000 | 4/25/2024 7:17 PM | 38 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 6,046 | 52.83% |
| SYF240517P00039000 | 4/25/2024 1:49 PM | 39 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 2,579 | 40.72% |
| SYF240517P00040000 | 4/26/2024 2:17 PM | 40 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 31 | 924 | 34.96% |
| SYF240517P00041000 | 4/26/2024 3:18 PM | 41 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 5 | 435 | 33.99% |
| SYF240517P00042000 | 4/26/2024 2:35 PM | 42 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 1 | 4,134 | 32.81% |
| SYF240517P00043000 | 4/25/2024 5:03 PM | 43 | 0.92 | 0.50 | 0.60 | 0.00 | 0.00% | 38 | 177 | 31.15% |
| SYF240517P00044000 | 4/26/2024 4:18 PM | 44 | 0.95 | 0.80 | 0.90 | -0.45 | -32.14% | 19 | 74 | 29.88% |
| SYF240517P00045000 | 4/26/2024 4:15 PM | 45 | 1.40 | 1.25 | 1.35 | -0.10 | -6.67% | 30 | 209 | 29.54% |
| SYF240517P00046000 | 4/26/2024 4:10 PM | 46 | 2.05 | 1.85 | 2.00 | -0.20 | -8.89% | 11 | 32 | 31.06% |
| SYF240517P00048000 | 4/24/2024 4:23 PM | 48 | 4.20 | 3.40 | 3.60 | 0.00 | 0.00% | 6 | 20 | 35.06% |
| SYF240517P00049000 | 4/25/2024 1:37 PM | 49 | 4.70 | 4.30 | 4.50 | 0.00 | 0.00% | 1 | 35 | 37.65% |
Related Tickers
ALLY Ally Financial Inc.
39.47
+0.84%
DFS Discover Financial Services
127.72
+1.63%
COF Capital One Financial Corporation
146.59
+0.42%
BFH Bread Financial Holdings, Inc.
37.66
+2.76%
WU The Western Union Company
13.34
+0.34%
SLM SLM Corporation
22.03
+0.46%
NAVI Navient Corporation
15.83
+0.41%
CACC Credit Acceptance Corporation
526.69
+2.17%
OMF OneMain Holdings, Inc.
51.02
+0.98%
FCFS FirstCash Holdings, Inc.
116.33
+1.50%