Canada markets closed
LATEST UPDATE

NO WEEKLY BRIEF NEWSLETTER FOR THE WEEKEND OF OCT. 16-17

We are taking a short break, but we will be back next week. Stay tuned!

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.18+0.61 (+1.23%)
At close: 4:00PM EDT
50.17 -0.01 (-0.02%)
After hours: 05:45PM EDT
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF211217C000300002021-08-17 10:20AM EDT30.0021.0017.9019.100.00-100.00%
SYF211217C000330002021-08-25 5:24PM EDT33.009.0017.2017.600.00-4661.52%
SYF211217C000340002021-08-25 5:24PM EDT34.007.2015.9017.400.00--168.85%
SYF211217C000350002021-08-25 5:24PM EDT35.0015.7315.2015.600.00-123654.30%
SYF211217C000360002021-08-25 5:24PM EDT36.006.7013.6015.600.00-2258.98%
SYF211217C000370002021-08-25 5:24PM EDT37.0010.1013.3013.600.00-1855.13%
SYF211217C000380002021-08-25 5:24PM EDT38.006.3011.7013.900.00--257.28%
SYF211217C000390002021-08-25 5:24PM EDT39.008.6010.6013.000.00-2153.27%
SYF211217C000400002021-09-22 11:12AM EDT40.009.309.2011.400.00-153362.48%
SYF211217C000410002021-08-25 5:24PM EDT41.008.909.709.900.00-1147.71%
SYF211217C000420002021-09-13 11:27AM EDT42.007.206.607.200.00-11450.00%
SYF211217C000430002021-09-16 10:55AM EDT43.006.807.607.800.00-22537.65%
SYF211217C000440002021-10-04 3:41PM EDT44.006.606.707.000.00-206537.62%
SYF211217C000450002021-10-11 11:10AM EDT45.006.505.906.200.00-339336.89%
SYF211217C000460002021-10-13 11:08AM EDT46.003.965.105.400.00-619335.60%
SYF211217C000470002021-09-28 9:35AM EDT47.006.354.404.700.00-428535.18%
SYF211217C000480002021-10-14 1:49PM EDT48.003.453.704.000.00-120234.13%
SYF211217C000490002021-10-14 9:50AM EDT49.002.503.103.400.00-46333.72%
SYF211217C000500002021-10-15 2:17PM EDT50.003.002.703.00+0.67+28.76%1198435.06%
SYF211217C000550002021-10-15 3:58PM EDT55.000.900.800.90+0.05+5.88%51,40930.32%
SYF211217C000600002021-10-14 11:56AM EDT60.000.250.150.350.00-2354533.25%
SYF211217C000650002021-08-31 10:40AM EDT65.000.200.000.350.00-44143.46%
SYF211217C000700002021-08-25 5:24PM EDT70.000.250.000.750.00-222253.13%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF211217P000250002021-08-25 5:24PM EDT25.000.050.000.850.00-19109.18%
SYF211217P000300002021-10-15 1:02PM EDT30.000.100.000.15-0.05-33.33%12360.74%
SYF211217P000330002021-08-18 3:57PM EDT33.000.290.100.750.00-2071.29%
SYF211217P000340002021-10-06 10:20AM EDT34.000.200.000.200.00-313356.84%
SYF211217P000350002021-09-24 10:03AM EDT35.000.250.000.750.00-3461.23%
SYF211217P000360002021-08-25 5:24PM EDT36.001.290.200.450.00-1655.42%
SYF211217P000370002021-08-25 5:24PM EDT37.001.330.150.500.00-1151.76%
SYF211217P000380002021-08-25 5:24PM EDT38.001.300.350.550.00-51852.34%
SYF211217P000390002021-10-14 10:38AM EDT39.000.380.250.500.00-97050.00%
SYF211217P000400002021-10-13 12:50PM EDT40.000.670.300.500.00-2511,33646.19%
SYF211217P000410002021-09-13 3:44PM EDT41.000.940.650.750.00-104748.39%
SYF211217P000420002021-10-13 10:52AM EDT42.000.960.500.650.00-512142.19%
SYF211217P000430002021-10-04 3:41PM EDT43.001.100.600.800.00-203941.31%
SYF211217P000440002021-10-04 3:41PM EDT44.001.150.750.900.00-207039.09%
SYF211217P000450002021-10-13 12:50PM EDT45.001.670.951.100.00-25257338.18%
SYF211217P000460002021-10-15 3:54PM EDT46.001.351.151.35-0.25-15.62%313337.53%
SYF211217P000470002021-10-15 3:54PM EDT47.001.451.401.65-0.45-23.68%314036.96%
SYF211217P000480002021-10-12 10:17AM EDT48.002.501.702.100.00-69637.74%
SYF211217P000490002021-10-15 10:48AM EDT49.002.102.102.40-0.75-26.32%1598635.96%
SYF211217P000500002021-10-11 10:16AM EDT50.002.802.552.850.00-434635.45%
SYF211217P000550002021-09-27 10:09AM EDT55.005.605.806.000.00-103034.40%
SYF211217P000600002021-08-25 5:24PM EDT60.0015.509.9011.300.00-21853.96%
SYF211217P000650002021-08-25 5:24PM EDT65.0021.6013.8016.100.00--163.28%