Unlock stock picks and a broker-level newsfeed that powers Wall Street.
43.81
-2.75
(-5.91%)
At close: April 4 at 4:00:02 PM EDT
43.50
-0.31
(-0.71%)
After hours: April 4 at 7:56:41 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250417C00040000 | 4/4/2025 3:01 PM | 40 | 4.80 | 4.80 | 5.60 | 4.80 | - | 71 | 0 | 100.34% |
| SYF250417C00042500 | 4/4/2025 3:21 PM | 42.5 | 3.30 | 3.10 | 3.90 | 3.30 | - | 81 | 0 | 93.65% |
| SYF250417C00045000 | 4/4/2025 1:23 PM | 45 | 1.82 | 1.70 | 2.00 | -1.38 | -43.13% | 59 | 54 | 78.03% |
| SYF250417C00047500 | 4/4/2025 2:04 PM | 47.5 | 1.05 | 0.75 | 1.00 | 1.05 | - | 787 | 331 | 71.44% |
| SYF250417C00050000 | 4/4/2025 1:23 PM | 50 | 0.42 | 0.35 | 0.65 | -0.38 | -47.50% | 4 | 52 | 75.39% |
| SYF250417C00052500 | 4/3/2025 2:40 PM | 52.5 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 51 | 1,893 | 69.92% |
| SYF250417C00055000 | 4/4/2025 2:48 PM | 55 | 0.08 | 0.00 | 1.80 | -0.07 | -46.67% | 11 | 4,119 | 129.69% |
| SYF250417C00057500 | 4/4/2025 11:00 AM | 57.5 | 0.25 | 0.00 | 0.60 | 0.15 | 150.00% | 2 | 2,354 | 107.42% |
| SYF250417C00060000 | 4/4/2025 12:59 PM | 60 | 0.10 | 0.00 | 0.25 | 0.03 | 42.86% | 1 | 790 | 100.39% |
| SYF250417C00062500 | 3/26/2025 11:56 AM | 62.5 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 20 | 163.87% |
| SYF250417C00065000 | 4/1/2025 12:11 PM | 65 | 0.03 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 114 | 123.83% |
| SYF250417C00070000 | 4/3/2025 12:21 PM | 70 | 0.08 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 94 | 137.89% |
| SYF250417C00075000 | 3/5/2025 1:32 PM | 75 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 40 | 41 | 238.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF250417P00035000 | 4/3/2025 10:03 AM | 35 | 0.49 | 0.25 | 0.70 | 0.49 | - | - | 3 | 112.60% |
| SYF250417P00037500 | 4/4/2025 2:41 PM | 37.5 | 0.80 | 0.45 | 0.90 | 0.80 | - | 1 | 0 | 98.05% |
| SYF250417P00040000 | 4/4/2025 3:31 PM | 40 | 1.10 | 0.45 | 1.25 | 0.80 | 266.67% | 28 | 15 | 78.13% |
| SYF250417P00042500 | 4/4/2025 3:31 PM | 42.5 | 1.75 | 1.30 | 2.40 | 1.75 | - | 588 | 548 | 82.03% |
| SYF250417P00045000 | 4/4/2025 1:31 PM | 45 | 3.20 | 2.45 | 3.40 | 1.80 | 128.57% | 9 | 95 | 74.22% |
| SYF250417P00047500 | 4/3/2025 3:35 PM | 47.5 | 2.45 | 3.50 | 5.50 | 0.00 | 0.00% | 94 | 77 | 68.85% |
| SYF250417P00050000 | 4/4/2025 1:43 PM | 50 | 6.50 | 6.20 | 6.90 | 2.31 | 55.13% | 1 | 358 | 67.77% |
| SYF250417P00052500 | 4/3/2025 2:14 PM | 52.5 | 5.90 | 6.90 | 10.60 | 0.00 | 0.00% | 3 | 9 | 56.64% |
| SYF250417P00055000 | 4/4/2025 2:18 PM | 55 | 11.31 | 10.50 | 12.60 | 3.66 | 47.84% | 3 | 898 | 98.73% |
| SYF250417P00057500 | 3/28/2025 11:10 AM | 57.5 | 5.50 | 12.20 | 15.50 | 0.00 | 0.00% | 5 | 4 | 93.75% |
| SYF250417P00060000 | 4/4/2025 1:48 PM | 60 | 16.35 | 15.60 | 18.30 | 11.87 | 264.96% | 15 | 53 | 151.56% |
| SYF250417P00065000 | 4/4/2025 9:33 AM | 65 | 21.37 | 19.60 | 23.00 | 9.74 | 83.75% | 1 | 2 | 117.58% |
| SYF250417P00070000 | 4/2/2025 9:30 AM | 70 | 17.45 | 24.30 | 28.50 | 0.00 | 0.00% | 1 | 8 | 150.78% |
Related Tickers
ALLY Ally Financial Inc.
32.12
-2.67%
DFS Discover Financial Services
147.04
-8.82%
COF Capital One Financial Corporation
150.57
-8.21%
EZPW EZCORP, Inc.
15.23
-3.49%
OPFI OppFi Inc.
8.27
-7.70%
QFIN Qifu Technology, Inc.
38.25
-12.03%
WU The Western Union Company
10.13
-3.52%
OMF OneMain Holdings, Inc.
41.03
-8.29%
ENVA Enova International, Inc.
85.91
-6.78%
AXP American Express Company
233.68
-5.39%