Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.49-0.26 (-0.82%)
At close: 04:00PM EDT
31.48 -0.01 (-0.03%)
After hours: 06:46PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF221021C000210002022-09-27 12:08PM EDT21.007.3010.3011.100.00--10130.08%
SYF221021C000220002022-08-29 11:23AM EDT22.0011.306.807.200.00--130.00%
SYF221021C000230002022-08-26 10:10AM EDT23.0012.306.206.600.00-110.00%
SYF221021C000270002022-09-27 2:59PM EDT27.002.254.604.900.00--7265.23%
SYF221021C000280002022-09-28 9:55AM EDT28.001.803.704.000.00--16460.55%
SYF221021C000290002022-10-03 9:30AM EDT29.001.052.903.200.00-18858.79%
SYF221021C000300002022-10-06 12:48PM EDT30.002.502.152.35+1.25+100.00%110953.71%
SYF221021C000310002022-10-05 10:21AM EDT31.001.551.501.650.00-211050.39%
SYF221021C000320002022-10-06 3:25PM EDT32.001.020.951.15+0.02+2.00%1316252.44%
SYF221021C000330002022-10-06 2:28PM EDT33.000.600.550.75+0.05+9.09%4614851.07%
SYF221021C000340002022-10-05 2:04PM EDT34.000.450.300.450.00-1924749.41%
SYF221021C000350002022-10-05 1:35PM EDT35.000.250.150.300.00-5123250.98%
SYF221021C000360002022-10-06 9:30AM EDT36.000.310.050.15+0.28+933.33%34850848.54%
SYF221021C000370002022-10-05 2:59PM EDT37.000.100.000.750.00-788172.07%
SYF221021C000380002022-09-19 1:04PM EDT38.000.150.000.750.00-11379.69%
SYF221021C000390002022-09-23 12:39PM EDT39.000.050.000.600.00-2038481.54%
SYF221021C000400002022-09-30 10:05AM EDT40.000.050.000.750.00-27993.75%
SYF221021C000420002022-09-21 9:30AM EDT42.000.050.000.750.00-22106.54%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF221021P000200002022-10-06 2:25PM EDT20.000.050.000.05+0.05-4322998.44%
SYF221021P000210002022-10-03 10:55AM EDT21.000.800.000.350.00-27125.00%
SYF221021P000230002022-09-14 9:37AM EDT23.000.200.000.750.00-11123.44%
SYF221021P000240002022-10-06 11:52AM EDT24.000.100.000.60-0.25-71.43%15187103.71%
SYF221021P000250002022-10-04 1:24PM EDT25.000.150.050.450.00-32487.11%
SYF221021P000260002022-10-03 1:27PM EDT26.000.300.100.750.00-5628589.36%
SYF221021P000270002022-10-05 1:22PM EDT27.000.190.150.350.00-2020464.55%
SYF221021P000280002022-10-06 3:12PM EDT28.000.250.250.50-0.05-16.67%8129,58561.52%
SYF221021P000290002022-10-06 1:46PM EDT29.000.450.400.55-0.05-10.00%463054.49%
SYF221021P000300002022-10-06 3:25PM EDT30.000.700.600.80+0.10+16.67%1,3003,70851.17%
SYF221021P000310002022-10-06 1:42PM EDT31.001.030.951.15+0.08+8.42%20040652.93%
SYF221021P000320002022-10-06 12:16PM EDT32.001.551.451.60+0.10+6.90%308,70750.20%
SYF221021P000330002022-10-06 10:49AM EDT33.002.152.052.20-2.15-50.00%1110548.63%
SYF221021P000340002022-09-29 3:37PM EDT34.005.202.753.000.00-113451.27%
SYF221021P000350002022-09-30 1:17PM EDT35.006.503.503.900.00-18956.06%
SYF221021P000420002022-09-16 3:00PM EDT42.009.959.4011.600.00--0149.32%