Canada markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.54+1.32 (+4.68%)
At close: 04:00PM EDT
29.35 -0.19 (-0.64%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120C000150002021-11-10 7:59AM EDT15.0029.9031.5035.200.00-5000.00%
SYF230120C000180002022-04-14 12:39PM EDT18.0019.7514.1018.000.00-22135.45%
SYF230120C000200002022-04-27 1:58PM EDT20.0017.4015.7018.500.00-614169.21%
SYF230120C000230002022-06-23 10:59AM EDT23.007.207.808.300.00-202050.20%
SYF230120C000250002022-05-24 11:14AM EDT25.009.605.505.900.00-1010137.99%
SYF230120C000270002021-11-10 7:59AM EDT27.0010.5019.5024.000.00-34287.26%
SYF230120C000300002022-06-24 2:06PM EDT30.003.803.604.00+0.20+5.56%130847.14%
SYF230120C000320002022-06-24 10:57AM EDT32.003.102.603.20+0.85+37.78%158246.66%
SYF230120C000350002022-06-24 11:01AM EDT35.002.051.602.20+0.65+46.43%1,78632745.41%
SYF230120C000370002022-06-24 11:02AM EDT37.001.501.251.55+0.50+50.00%113942.94%
SYF230120C000400002022-06-24 2:20PM EDT40.000.900.651.15+0.20+28.57%8868444.36%
SYF230120C000450002022-06-22 9:30AM EDT45.000.350.350.500.00-2061641.99%
SYF230120C000500002022-06-24 3:28PM EDT50.000.170.050.30-0.08-32.00%853043.65%
SYF230120C000550002022-06-23 3:49PM EDT55.000.070.050.100.00-122,45040.63%
SYF230120C000600002022-06-24 1:15PM EDT60.000.100.000.450.00-45551.56%
SYF230120C000650002022-05-05 9:30AM EDT65.000.460.000.750.00-14761.52%
SYF230120C000700002022-04-12 1:11PM EDT70.000.450.000.500.00-3761.04%
SYF230120C000750002022-04-18 10:01AM EDT75.000.100.000.750.00-32769.53%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120P000150002022-06-14 11:42AM EDT15.000.500.300.550.00-209066.31%
SYF230120P000180002021-11-10 7:59AM EDT18.000.650.001.000.00-2853.61%
SYF230120P000200002022-06-21 10:00AM EDT20.000.970.801.650.00-21160.84%
SYF230120P000230002022-06-17 10:17AM EDT23.001.751.451.700.00-2212851.27%
SYF230120P000250002022-06-24 10:27AM EDT25.002.101.952.35-0.30-12.50%55851.83%
SYF230120P000270002022-06-16 10:11AM EDT27.002.752.653.10-0.85-23.61%2729350.02%
SYF230120P000300002022-06-16 3:12PM EDT30.004.804.004.400.00-41,00146.50%
SYF230120P000320002022-06-16 3:04PM EDT32.006.005.205.500.00-923,01144.87%
SYF230120P000350002022-06-23 3:20PM EDT35.008.337.208.000.00-21,04249.39%
SYF230120P000370002022-06-24 9:52AM EDT37.009.008.709.00-0.90-9.09%1198342.85%
SYF230120P000400002022-06-07 10:42AM EDT40.007.0011.2011.500.00-63,62642.77%
SYF230120P000450002022-06-13 9:40AM EDT45.0014.8015.5016.200.00-12,45546.85%
SYF230120P000500002022-05-12 3:23PM EDT50.0018.5016.4018.600.00-1410.00%
SYF230120P000550002022-06-24 2:35PM EDT55.0025.6025.1026.30+5.50+27.36%203962.70%
SYF230120P000600002022-01-18 1:02AM EDT60.0014.1014.0018.700.00--00.00%
SYF230120P000650002021-11-10 7:59AM EDT65.0019.6017.1021.900.00--10.00%
SYF230120P000700002022-05-02 10:04AM EDT70.0032.9732.5036.300.00-100.00%
SYF230120P000750002021-10-26 1:52PM EDT75.0027.9026.5029.700.00-3120.00%