Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.19+0.10 (+0.20%)
At close: 4:00PM EDT
49.08 -0.11 (-0.22%)
After hours: 07:50PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220121C000030002021-08-25 5:24PM EDT3.0021.6545.5049.300.00-11502.15%
SYF220121C000050002021-08-25 5:24PM EDT5.0043.7044.0046.900.00-15221385.74%
SYF220121C000080002021-08-25 5:24PM EDT8.0031.2040.6044.300.00-20295.51%
SYF220121C000100002021-08-25 5:24PM EDT10.0038.3039.5041.500.00-200112260.55%
SYF220121C000130002021-08-25 5:24PM EDT13.0035.3035.5039.300.00-5000212.99%
SYF220121C000150002021-10-19 9:47AM EDT15.0036.8833.1035.500.00-2534116.02%
SYF220121C000180002021-10-20 1:39PM EDT18.0034.0029.6032.200.00-227156.35%
SYF220121C000200002021-10-22 11:47AM EDT20.0029.0028.1030.20+0.39+1.36%590141.80%
SYF220121C000230002021-08-25 5:24PM EDT23.0025.2026.1029.000.00-1201133.98%
SYF220121C000250002021-09-28 12:06PM EDT25.0026.0523.0025.100.00-149108.15%
SYF220121C000280002021-10-22 2:57PM EDT28.0021.2819.9022.20+0.81+3.96%16896.00%
SYF220121C000300002021-10-20 11:42AM EDT30.0021.8018.1020.400.00-463091.60%
SYF220121C000320002021-10-21 12:51PM EDT32.0017.3516.9017.600.00-163960.64%
SYF220121C000350002021-10-15 1:25PM EDT35.0015.4513.9014.700.00-23,46653.22%
SYF220121C000370002021-10-01 2:36PM EDT37.0013.5012.0012.700.00-344746.39%
SYF220121C000400002021-10-21 2:53PM EDT40.009.609.209.800.00-102,77438.67%
SYF220121C000420002021-10-18 2:56PM EDT42.009.407.508.000.00-34,16635.52%
SYF220121C000450002021-10-19 1:49PM EDT45.007.905.205.700.00-21,64234.08%
SYF220121C000470002021-10-20 12:34PM EDT47.006.203.904.400.00-117533.47%
SYF220121C000500002021-10-22 3:55PM EDT50.002.552.302.75-0.05-1.92%451,31031.97%
SYF220121C000550002021-10-22 3:48PM EDT55.000.950.801.200.00-412,08232.32%
SYF220121C000600002021-10-22 2:06PM EDT60.000.350.200.45-0.33-48.53%131,01932.28%
SYF220121C000650002021-10-20 12:09PM EDT65.000.260.000.950.00-114150.56%
SYF220121C000700002021-08-25 5:24PM EDT70.000.250.050.650.00-5214753.17%
SYF220121C000750002021-09-24 9:41AM EDT75.000.100.000.050.00-223137.89%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220121P000050002021-08-25 5:24PM EDT5.000.100.000.050.00-431182.81%
SYF220121P000080002021-08-25 5:24PM EDT8.000.200.000.900.00-556226.95%
SYF220121P000100002021-08-25 5:24PM EDT10.000.050.000.100.00-113,882138.28%
SYF220121P000130002021-08-25 5:24PM EDT13.000.060.000.900.00-21,600166.80%
SYF220121P000150002021-10-19 12:16PM EDT15.000.050.002.150.00-1162185.16%
SYF220121P000180002021-08-25 5:24PM EDT18.000.250.000.200.00-622298.05%
SYF220121P000200002021-10-05 9:30AM EDT20.000.100.050.400.00-101,357101.17%
SYF220121P000230002021-10-19 11:40AM EDT23.000.100.000.500.00-141088.67%
SYF220121P000250002021-10-21 1:49PM EDT25.000.170.100.250.00-255,88974.90%
SYF220121P000280002021-10-22 2:57PM EDT28.000.180.050.25-0.12-40.00%34,07462.01%
SYF220121P000300002021-10-12 1:31PM EDT30.000.320.050.250.00-561255.37%
SYF220121P000320002021-08-25 5:24PM EDT32.000.980.150.500.00-163257.52%
SYF220121P000350002021-10-18 9:30AM EDT35.000.450.150.550.00-51,55154.35%
SYF220121P000370002021-10-13 2:10PM EDT37.000.650.250.500.00-5021,11846.14%
SYF220121P000400002021-10-21 3:58PM EDT40.000.650.500.800.00-135,17742.38%
SYF220121P000420002021-10-21 11:19AM EDT42.000.910.751.050.00-101,44439.38%
SYF220121P000450002021-10-22 2:11PM EDT45.001.491.351.65-0.16-9.70%71,41935.82%
SYF220121P000470002021-10-21 11:37AM EDT47.002.202.002.450.00-191,28836.11%
SYF220121P000500002021-10-22 12:04PM EDT50.003.603.304.100.00-1521637.53%
SYF220121P000550002021-10-21 10:29AM EDT55.006.006.707.500.00-511,14438.20%
SYF220121P000600002021-09-03 11:28AM EDT60.0013.4010.2012.800.00-11,84854.74%
SYF220121P000650002021-10-01 2:35PM EDT65.0015.5414.9017.000.00-658254.42%