NYSE - Delayed Quote • USD
Synchrony Financial (SYF)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:42 PM EDT
| 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 | 8.50 | 11.70 | 0.00 | 0.00% | 12 | 0 | 107.91% |
| SYF240517C00037000 | 4/24/2024 1:49 PM | 37 | 7.30 | 7.10 | 10.80 | 0.00 | 0.00% | 2 | 0 | 88.87% |
| SYF240517C00038000 | 4/26/2024 5:04 PM | 38 | 6.92 | 5.90 | 9.80 | 0.00 | 0.00% | 2 | 0 | 73.14% |
| SYF240517C00039000 | 4/25/2024 1:52 PM | 39 | 5.20 | 5.10 | 7.80 | 0.00 | 0.00% | 1 | 0 | 112.60% |
| SYF240517C00040000 | 4/25/2024 1:50 PM | 40 | 4.30 | 4.40 | 7.80 | 0.00 | 0.00% | 1 | 2 | 71.19% |
| SYF240517C00041000 | 5/2/2024 7:58 PM | 41 | 4.30 | 4.70 | 5.50 | 0.00 | 0.00% | 59 | 163 | 62.01% |
| SYF240517C00042000 | 5/2/2024 7:18 PM | 42 | 3.30 | 2.05 | 4.20 | 0.00 | 0.00% | 2 | 1,077 | 56.93% |
| SYF240517C00043000 | 5/3/2024 7:56 PM | 43 | 3.02 | 2.90 | 3.10 | 0.47 | 18.43% | 21 | 1,019 | 43.26% |
| SYF240517C00044000 | 5/3/2024 4:00 PM | 44 | 2.42 | 2.10 | 2.20 | 0.57 | 30.81% | 2 | 373 | 36.72% |
| SYF240517C00045000 | 5/3/2024 7:56 PM | 45 | 1.50 | 1.40 | 1.50 | 0.22 | 17.19% | 206 | 5,221 | 34.47% |
| SYF240517C00046000 | 5/3/2024 6:34 PM | 46 | 1.00 | 0.85 | 0.95 | 0.15 | 17.65% | 287 | 9,969 | 33.01% |
| SYF240517C00047000 | 5/3/2024 6:50 PM | 47 | 0.60 | 0.50 | 0.60 | 0.06 | 11.11% | 274 | 3,213 | 33.55% |
| SYF240517C00048000 | 5/3/2024 6:43 PM | 48 | 0.35 | 0.30 | 0.40 | 0.00 | 0.00% | 38 | 1,171 | 35.50% |
| SYF240517C00049000 | 5/3/2024 1:45 PM | 49 | 0.25 | 0.15 | 0.20 | 0.20 | 400.00% | 4 | 546 | 33.99% |
| SYF240517C00050000 | 5/1/2024 6:39 PM | 50 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 12 | 37.31% |
| 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 | 0.70 | 0.00 | 0.00% | 1 | 2 | 153.32% |
| SYF240517P00035000 | 4/24/2024 7:29 PM | 35 | 0.02 | 0.00 | 0.30 | -0.03 | -60.00% | 2 | 103 | 87.30% |
| SYF240517P00036000 | 4/30/2024 7:56 PM | 36 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2,000 | 99.41% |
| SYF240517P00037000 | 5/2/2024 4:18 PM | 37 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 406 | 88.87% |
| SYF240517P00038000 | 5/3/2024 7:59 PM | 38 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 1 | 6,040 | 51.95% |
| SYF240517P00039000 | 5/1/2024 5:17 PM | 39 | 0.18 | 0.05 | 0.20 | 0.00 | 0.00% | 39 | 2,548 | 54.88% |
| SYF240517P00040000 | 5/3/2024 2:26 PM | 40 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 4 | 914 | 45.31% |
| SYF240517P00041000 | 5/3/2024 7:59 PM | 41 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 25 | 427 | 42.58% |
| SYF240517P00042000 | 5/3/2024 2:08 PM | 42 | 0.15 | 0.15 | 0.20 | -0.50 | -76.92% | 1 | 4,121 | 38.28% |
| SYF240517P00043000 | 5/3/2024 3:11 PM | 43 | 0.25 | 0.20 | 0.30 | -0.45 | -64.29% | 48 | 207 | 35.01% |
| SYF240517P00044000 | 5/3/2024 7:59 PM | 44 | 0.43 | 0.40 | 0.45 | -0.47 | -52.22% | 598 | 367 | 31.54% |
| SYF240517P00045000 | 5/3/2024 7:30 PM | 45 | 0.70 | 0.70 | 0.80 | -0.50 | -41.67% | 515 | 211 | 31.49% |
| SYF240517P00046000 | 5/3/2024 6:56 PM | 46 | 1.20 | 1.20 | 1.30 | -1.06 | -46.90% | 107 | 42 | 31.54% |
| SYF240517P00047000 | 5/3/2024 7:23 PM | 47 | 1.75 | 1.80 | 1.90 | -1.55 | -46.97% | 61 | 25 | 30.27% |
| SYF240517P00048000 | 5/3/2024 1:59 PM | 48 | 2.56 | 2.55 | 2.70 | -1.64 | -39.05% | 19 | 20 | 31.54% |
| SYF240517P00049000 | 5/3/2024 1:58 PM | 49 | 3.42 | 3.40 | 3.60 | -1.28 | -27.23% | 35 | 35 | 33.99% |
| SYF240517P00050000 | 5/3/2024 5:36 PM | 50 | 4.40 | 4.20 | 5.00 | -1.70 | -27.87% | 2 | 10 | 58.69% |
Related Tickers
ALLY Ally Financial Inc.
39.37
+1.47%
BFH Bread Financial Holdings, Inc.
40.81
-0.97%
COF Capital One Financial Corporation
142.41
+0.42%
DFS Discover Financial Services
125.04
+0.43%
OMF OneMain Holdings, Inc.
51.20
+0.77%
NAVI Navient Corporation
15.98
+3.50%
SLM SLM Corporation
22.01
+2.47%
PRAA PRA Group, Inc.
24.95
+0.97%
WU The Western Union Company
13.37
+2.85%
OCSL Oaktree Specialty Lending Corporation
19.30
+0.05%