Canada Markets close in 17 mins

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.67-0.79 (-1.60%)
At close: 04:00PM EST
48.67 0.00 (0.00%)
After hours: 05:39PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120C000150002021-11-10 6:59AM EST15.0029.9031.4034.800.00-50092.19%
SYF230120C000180002021-12-10 3:20PM EST18.0029.4326.7031.300.00-3267.97%
SYF230120C000200002021-11-10 6:59AM EST20.0027.0025.9030.200.00-81878.61%
SYF230120C000230002021-11-10 6:59AM EST23.005.9022.5027.500.00-1072.27%
SYF230120C000250002022-01-05 2:32PM EST25.0022.6020.9024.20-0.31-1.35%65345.95%
SYF230120C000270002021-11-10 6:59AM EST27.0010.5020.6022.600.00-3448.10%
SYF230120C000300002021-12-28 1:14PM EST30.0017.7017.4018.800.00-317026.07%
SYF230120C000320002021-11-10 6:59AM EST32.0015.0016.4017.500.00-507135.55%
SYF230120C000350002021-12-28 11:03AM EST35.0013.9911.8016.000.00-14343.56%
SYF230120C000370002021-12-06 11:00AM EST37.0013.2012.3014.200.00-85840.31%
SYF230120C000400002022-01-04 12:28PM EST40.0011.408.3012.300.00-15240.56%
SYF230120C000450002022-01-04 11:59AM EST45.008.485.508.300.00-631633.68%
SYF230120C000500002022-01-04 1:21PM EST50.006.105.006.200.00-1522634.75%
SYF230120C000550002022-01-05 2:03PM EST55.004.053.304.10-0.15-3.57%63,05132.89%
SYF230120C000600002022-01-04 3:20PM EST60.002.500.455.000.00-64944.68%
SYF230120C000650002021-12-17 1:49PM EST65.002.080.952.200.00-52634.57%
SYF230120C000700002021-11-23 1:00PM EST70.001.400.801.400.00-41133.55%
SYF230120C000750002021-11-26 10:09AM EST75.000.950.401.300.00-172636.62%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120P000150002021-11-15 3:50PM EST15.000.300.003.000.00-265100.24%
SYF230120P000180002021-11-10 6:59AM EST18.000.650.200.650.00-2862.21%
SYF230120P000200002021-10-27 1:08PM EST20.000.500.001.450.00-2663.72%
SYF230120P000230002021-12-02 12:03PM EST23.001.150.051.600.00-12756.84%
SYF230120P000250002022-01-04 2:55PM EST25.000.800.351.200.00-111650.61%
SYF230120P000270002021-11-10 6:59AM EST27.001.500.751.600.00-2351.61%
SYF230120P000300002021-12-17 11:13AM EST30.001.101.251.700.00-24850.17%
SYF230120P000320002022-01-03 10:35AM EST32.001.401.402.000.00-22,27948.11%
SYF230120P000350002022-01-04 2:09PM EST35.002.152.002.550.00-116745.39%
SYF230120P000370002022-01-04 2:42PM EST37.002.702.703.000.00-2269743.82%
SYF230120P000400002022-01-04 2:42PM EST40.003.603.603.900.00-311,77042.33%
SYF230120P000450002022-01-04 2:43PM EST45.005.505.706.700.00-241,90045.18%
SYF230120P000500002021-12-28 10:45AM EST50.008.907.6010.200.00-22348.61%
SYF230120P000550002021-12-01 3:27PM EST55.0014.5311.6013.100.00-83846.69%
SYF230120P000650002021-11-10 6:59AM EST65.0019.6018.9021.300.00--150.51%
SYF230120P000700002021-11-10 6:59AM EST70.0023.3422.4025.000.00--148.36%
SYF230120P000750002021-10-26 12:52PM EST75.0027.9026.5029.700.00-31250.98%