Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.94-0.42 (-0.80%)
At close: 4:00PM EDT
52.03 +0.09 (+0.17%)
After hours: 04:58PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120C000150002021-08-25 5:24PM EDT15.0029.9033.1037.500.00-50071.73%
SYF230120C000180002021-08-25 5:24PM EDT18.0030.3130.0035.000.00-8572.51%
SYF230120C000200002021-09-08 9:30AM EDT20.0027.0027.500.000.00-8190.00%
SYF230120C000230002021-08-25 5:24PM EDT23.005.9025.5029.600.00-1050.88%
SYF230120C000250002021-09-20 3:53PM EDT25.0022.9125.7028.500.00-15359.01%
SYF230120C000270002021-08-25 5:24PM EDT27.0010.5021.6025.900.00-3446.58%
SYF230120C000300002021-10-18 10:05AM EDT30.0021.0021.3024.000.00-117251.78%
SYF230120C000320002021-09-08 10:38AM EDT32.0015.0018.3019.600.00-50710.00%
SYF230120C000350002021-10-04 12:46PM EDT35.0016.9018.0018.500.00-34636.72%
SYF230120C000370002021-10-19 9:39AM EDT37.0016.8315.7016.900.00-1236.04%
SYF230120C000400002021-10-20 10:22AM EDT40.0014.0013.9014.70-0.20-1.41%15735.51%
SYF230120C000450002021-10-19 1:22PM EDT45.0010.9010.7011.600.00-124935.52%
SYF230120C000500002021-10-20 10:28AM EDT50.007.607.809.20+0.35+4.83%48936.21%
SYF230120C000550002021-10-18 3:41PM EDT55.005.454.807.100.00-136035.99%
SYF230120C000600002021-10-06 3:29PM EDT60.003.703.605.900.00-14737.85%
SYF230120C000650002021-08-25 5:24PM EDT65.002.821.402.900.00-1229.87%
SYF230120C000700002021-08-24 10:53AM EDT70.001.300.654.600.00-1942.66%
SYF230120C000750002021-10-15 3:34PM EDT75.001.261.201.450.00-11830.03%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120P000150002021-10-04 12:44PM EDT15.000.400.051.900.00-26682.13%
SYF230120P000180002021-08-25 5:24PM EDT18.000.650.050.700.00-2856.89%
SYF230120P000200002021-08-25 5:24PM EDT20.000.800.050.700.00-2851.71%
SYF230120P000230002021-08-25 5:24PM EDT23.001.000.100.950.00-31355.91%
SYF230120P000250002021-08-25 5:24PM EDT25.001.180.151.150.00-21453.81%
SYF230120P000270002021-08-25 5:24PM EDT27.001.500.251.400.00-2352.12%
SYF230120P000300002021-10-15 12:07PM EDT30.001.401.151.550.00-13746.90%
SYF230120P000320002021-10-18 9:41AM EDT32.001.751.451.700.00-31,27144.03%
SYF230120P000350002021-10-18 9:44AM EDT35.002.351.902.200.00-315341.91%
SYF230120P000370002021-10-20 3:32PM EDT37.002.502.252.60-0.40-13.79%1038640.64%
SYF230120P000400002021-10-18 2:37PM EDT40.003.501.704.200.00-81,03044.17%
SYF230120P000450002021-10-18 10:08AM EDT45.005.203.906.200.00-451643.25%
SYF230120P000500002021-10-18 9:49AM EDT50.007.705.708.400.00-31841.38%
SYF230120P000550002021-08-25 5:24PM EDT55.0014.409.7011.800.00--143.12%
SYF230120P000650002021-10-13 1:57PM EDT65.0019.6015.8018.400.00--141.19%
SYF230120P000700002021-08-25 5:24PM EDT70.0023.3420.2024.300.00--150.13%
SYF230120P000750002021-10-20 3:21PM EDT75.0025.2024.8025.40-1.60-5.97%7635.45%