NYSE - Delayed Quote USD

Synchrony Financial (SYF)

42.15 +0.58 (+1.40%)
At close: April 22 at 4:00 PM EDT
42.43 +0.28 (+0.66%)
Pre-Market: 8:38 AM EDT

Calls

In The Money

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 0.00 0.00 0.00 0.00% 2 2 0.00%
SYF240517C00036000 4/10/2024 7:28 PM 36 6.00 0.00 0.00 0.00 0.00% 12 15 0.00%
SYF240517C00037000 4/22/2024 1:34 PM 37 5.00 0.00 0.00 0.00 0.00% 2 43 0.00%
SYF240517C00038000 4/16/2024 7:38 PM 38 2.85 0.00 0.00 0.00 0.00% 1 79 0.00%
SYF240517C00039000 4/22/2024 2:37 PM 39 3.50 0.00 0.00 0.00 0.00% 4 126 0.00%
SYF240517C00040000 4/22/2024 7:53 PM 40 2.89 0.00 0.00 0.00 0.00% 32 414 0.00%
SYF240517C00041000 4/22/2024 2:54 PM 41 2.14 0.00 0.00 0.00 0.00% 1 202 0.00%
SYF240517C00042000 4/22/2024 7:53 PM 42 1.65 0.00 0.00 0.00 0.00% 703 778 0.00%
SYF240517C00043000 4/22/2024 7:59 PM 43 1.19 0.00 0.00 0.00 0.00% 132 810 3.13%
SYF240517C00044000 4/22/2024 4:44 PM 44 0.75 0.00 0.00 0.00 0.00% 120 389 6.25%
SYF240517C00045000 4/22/2024 7:25 PM 45 0.54 0.00 0.00 0.00 0.00% 148 301 6.25%
SYF240517C00046000 4/22/2024 6:58 PM 46 0.35 0.00 0.00 0.00 0.00% 13 115 6.25%
SYF240517C00047000 4/16/2024 4:11 PM 47 0.15 0.00 0.00 0.00 0.00% 1 45 12.50%
SYF240517C00048000 4/22/2024 7:18 PM 48 0.16 0.00 0.00 0.00 0.00% 2 36 12.50%
SYF240517C00049000 4/19/2024 5:21 PM 49 0.13 0.00 0.00 0.00 0.00% 5 4 12.50%
SYF240517C00050000 4/8/2024 3:21 PM 50 0.23 0.00 0.00 0.00 0.00% 4 7 12.50%

Puts

In The Money

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 0.00 0.00 0.00% 1 2 25.00%
SYF240517P00035000 4/22/2024 5:47 PM 35 0.12 0.00 0.00 0.00 0.00% 55 101 12.50%
SYF240517P00036000 4/22/2024 5:20 PM 36 0.15 0.00 0.00 0.00 0.00% 2 22 12.50%
SYF240517P00037000 4/22/2024 7:58 PM 37 0.25 0.00 0.00 0.00 0.00% 3 27 12.50%
SYF240517P00038000 4/22/2024 7:22 PM 38 0.30 0.00 0.00 0.00 0.00% 4,006 6,308 12.50%
SYF240517P00039000 4/22/2024 7:58 PM 39 0.55 0.00 0.00 0.00 0.00% 20 2,515 6.25%
SYF240517P00040000 4/22/2024 7:45 PM 40 0.76 0.00 0.00 0.00 0.00% 35 963 6.25%
SYF240517P00041000 4/22/2024 7:52 PM 41 1.11 0.00 0.00 0.00 0.00% 75 391 3.13%
SYF240517P00042000 4/22/2024 6:49 PM 42 1.50 0.00 0.00 0.00 0.00% 194 4,174 0.39%
SYF240517P00043000 4/15/2024 4:24 PM 43 3.30 0.00 0.00 0.00 0.00% 1 92 0.00%
SYF240517P00044000 4/11/2024 4:20 PM 44 3.68 0.00 0.00 0.00 0.00% 4 23 0.00%
SYF240517P00045000 4/4/2024 1:42 PM 45 4.00 0.00 0.00 0.00 0.00% 90 137 0.00%
SYF240517P00046000 4/1/2024 7:04 PM 46 4.60 0.00 0.00 0.00 0.00% 13 31 0.00%
SYF240517P00048000 4/11/2024 1:52 PM 48 7.20 0.00 0.00 0.00 0.00% 19 20 0.00%
SYF240517P00049000 4/8/2024 3:41 PM 49 6.74 0.00 0.00 0.00 0.00% - 35 0.00%

Related Tickers

ALLY Ally Financial Inc.
39.74
+1.77%
 
BFH Bread Financial Holdings, Inc.
34.22
-0.75%
 
COF Capital One Financial Corporation
147.25
+3.04%
 
CACC Credit Acceptance Corporation
519.18
-3.04%
 
SLM SLM Corporation
21.32
+1.09%
 
ENVA Enova International, Inc.
61.23
+0.86%
 
NAVI Navient Corporation
16.58
+2.28%
 
DFS Discover Financial Services
126.68
+1.06%
 
FCFS FirstCash Holdings, Inc.
130.59
+0.14%
 
OMF OneMain Holdings, Inc.
49.16
+0.94%