Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.59+0.97 (+3.51%)
At close: 04:00PM EDT
28.37 -0.22 (-0.77%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220916C000230002022-07-01 10:42AM EDT23.005.706.106.50+5.70-1055.81%
SYF220916C000250002022-06-24 3:15PM EDT25.005.514.504.900.00-1151.56%
SYF220916C000270002022-06-30 10:47AM EDT27.002.853.203.50+2.85--152.10%
SYF220916C000280002022-07-01 10:49AM EDT28.002.552.802.90+0.15+6.25%175650.49%
SYF220916C000290002022-06-29 10:31AM EDT29.002.402.202.400.00-13949.71%
SYF220916C000300002022-06-23 3:33PM EDT30.001.801.701.950.00-12648.76%
SYF220916C000310002022-06-30 2:36PM EDT31.001.241.301.550.00-22447.66%
SYF220916C000320002022-07-01 10:48AM EDT32.001.001.001.250.00-23847.41%
SYF220916C000330002022-07-01 10:13AM EDT33.000.750.750.90-0.30-28.57%110744.97%
SYF220916C000340002022-06-29 2:25PM EDT34.000.700.500.700.00-15844.78%
SYF220916C000350002022-07-01 2:43PM EDT35.000.470.350.55-0.04-7.84%717044.87%
SYF220916C000360002022-07-01 2:43PM EDT36.000.300.250.40-0.30-50.00%110543.99%
SYF220916C000370002022-06-24 11:43AM EDT37.000.500.150.400.00-518247.41%
SYF220916C000380002022-06-22 12:07PM EDT38.000.250.100.350.00-51,26348.83%
SYF220916C000390002022-06-23 1:23PM EDT39.000.150.050.250.00-112947.66%
SYF220916C000400002022-06-30 2:09PM EDT40.000.160.000.300.00-739452.73%
SYF220916C000410002022-07-01 10:49AM EDT41.000.150.050.250.00-220253.13%
SYF220916C000420002022-06-15 2:33PM EDT42.000.250.000.300.00-110250.10%
SYF220916C000430002022-06-15 12:36PM EDT43.000.350.000.200.00-223755.47%
SYF220916C000440002022-06-22 11:02AM EDT44.000.100.000.200.00-412850.78%
SYF220916C000450002022-06-29 11:14AM EDT45.000.080.000.250.00-229254.98%
SYF220916C000460002022-06-30 1:44PM EDT46.000.150.000.350.00-115,09360.74%
SYF220916C000470002022-06-06 11:21AM EDT47.000.370.000.750.00-88273.63%
SYF220916C000480002022-06-13 3:27PM EDT48.002.250.000.750.00-216375.88%
SYF220916C000490002022-05-20 2:04PM EDT49.000.100.000.200.00-22460.55%
SYF220916C000500002022-06-06 11:21AM EDT50.000.240.000.550.00-824575.00%
SYF220916C000550002022-03-28 9:30AM EDT55.000.150.000.700.00-12188.48%
SYF220916C000600002022-02-14 3:00PM EDT60.000.580.000.000.00-3025.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220916P000150002022-06-21 3:50PM EDT15.000.200.000.400.00--489.26%
SYF220916P000180002022-05-13 12:45PM EDT18.000.350.050.800.00-1381.45%
SYF220916P000190002022-06-22 9:30AM EDT19.000.450.250.500.00--1371.29%
SYF220916P000200002022-06-27 3:42PM EDT20.000.370.300.550.00-83266.60%
SYF220916P000210002022-07-01 2:35PM EDT21.000.500.450.60-0.17-25.37%15,82263.77%
SYF220916P000220002022-05-26 10:02AM EDT22.000.570.450.700.00-31458.50%
SYF220916P000240002022-06-29 10:17AM EDT24.001.050.901.050.00-22,18055.96%
SYF220916P000250002022-06-30 12:19PM EDT25.001.471.101.350.00-187054.35%
SYF220916P000260002022-06-30 10:35AM EDT26.001.921.351.650.00-35,82952.34%
SYF220916P000270002022-06-30 3:23PM EDT27.002.331.752.000.00-62751.37%
SYF220916P000280002022-06-30 12:09PM EDT28.002.752.152.450.00-42,13750.29%
SYF220916P000290002022-07-01 3:52PM EDT29.002.852.802.90-0.51-15.18%28,71450.49%
SYF220916P000300002022-07-01 3:24PM EDT30.003.403.203.50-0.42-10.99%310,27351.47%
SYF220916P000310002022-06-16 10:32AM EDT31.004.603.804.100.00-2211650.44%
SYF220916P000320002022-06-23 10:19AM EDT32.005.014.504.800.00-210150.34%
SYF220916P000330002022-06-30 12:02PM EDT33.005.905.305.500.00-261,04649.27%
SYF220916P000340002022-06-28 11:09AM EDT34.005.205.906.400.00-11,32051.81%
SYF220916P000350002022-06-23 1:38PM EDT35.008.066.907.200.00-3120251.32%
SYF220916P000360002022-06-27 3:42PM EDT36.007.067.708.100.00-415252.64%
SYF220916P000370002022-06-27 1:37PM EDT37.008.078.509.500.00-110653.52%
SYF220916P000380002022-06-21 10:32AM EDT38.008.808.2011.700.00-5015955.37%
SYF220916P000390002022-05-11 3:25PM EDT39.005.558.009.100.00-8750.00%
SYF220916P000400002022-06-17 9:48AM EDT40.0011.2011.4012.000.00-54052.34%
SYF220916P000410002022-06-01 11:00AM EDT41.006.5513.1013.600.00-45276.90%
SYF220916P000420002022-05-13 9:30AM EDT42.009.3210.6011.700.00-1190.00%
SYF220916P000430002022-06-10 12:26PM EDT43.0011.5014.3014.900.00-11054.98%
SYF220916P000440002022-04-19 10:24AM EDT44.005.5111.1011.600.00-4100.00%
SYF220916P000450002022-05-06 11:53AM EDT45.007.959.9010.400.00-460.00%
SYF220916P000460002022-06-22 10:24AM EDT46.0017.1917.2017.900.00-1458.30%
SYF220916P000470002022-03-04 3:48PM EDT47.0011.4011.7012.900.00-1000.00%
SYF220916P000490002022-04-28 1:45PM EDT49.0011.6012.7015.100.00-110.00%
SYF220916P000500002022-06-13 10:07AM EDT50.0019.5021.3021.800.00-2566.11%