Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230721C00018000 | 2023-01-20 1:36PM EST | 18.00 | 16.90 | 17.70 | 18.50 | 0.00 | - | 2 | 6 | 68.07% |
| SYF230721C00023000 | 2023-01-19 9:36AM EST | 23.00 | 9.10 | 13.30 | 13.80 | 0.00 | - | - | 10 | 56.10% |
| SYF230721C00025000 | 2022-12-23 12:56PM EST | 25.00 | 9.10 | 10.80 | 11.70 | 0.00 | - | 1 | 1 | 45.65% |
| SYF230721C00028000 | 2023-01-24 3:34PM EST | 28.00 | 9.00 | 9.10 | 9.50 | 0.00 | - | 1 | 24 | 48.68% |
| SYF230721C00030000 | 2023-01-30 3:19PM EST | 30.00 | 8.00 | 7.60 | 7.90 | +2.50 | +45.45% | 20 | 24 | 45.73% |
| SYF230721C00033000 | 2023-01-25 2:38PM EST | 33.00 | 6.03 | 5.40 | 5.70 | 0.00 | - | 8 | 82 | 41.63% |
| SYF230721C00035000 | 2023-01-27 3:55PM EST | 35.00 | 4.88 | 4.20 | 4.50 | 0.00 | - | 2 | 145 | 40.14% |
| SYF230721C00037000 | 2023-01-23 2:53PM EST | 37.00 | 2.22 | 3.10 | 3.40 | 0.00 | - | 3 | 565 | 38.14% |
| SYF230721C00040000 | 2023-01-25 2:38PM EST | 40.00 | 2.28 | 1.95 | 2.10 | 0.00 | - | 9 | 818 | 35.72% |
| SYF230721C00045000 | 2023-01-30 3:36PM EST | 45.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 50 | 33.59% |
| SYF230721C00050000 | 2022-08-11 8:30AM EST | 50.00 | 1.27 | 0.50 | 0.95 | 0.00 | - | - | 1 | 44.43% |
| SYF230721C00055000 | 2022-12-08 11:57AM EST | 55.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 43.95% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230721P00015000 | 2023-01-19 2:15PM EST | 15.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 84.77% |
| SYF230721P00018000 | 2022-09-13 10:40AM EST | 18.00 | 0.95 | 0.60 | 2.95 | 0.00 | - | 16 | 48 | 110.06% |
| SYF230721P00020000 | 2023-01-03 10:51AM EST | 20.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 60.25% |
| SYF230721P00023000 | 2023-01-24 11:26AM EST | 23.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 25 | 52.10% |
| SYF230721P00025000 | 2023-01-24 2:22PM EST | 25.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 2 | 3,440 | 48.05% |
| SYF230721P00028000 | 2023-01-23 9:30AM EST | 28.00 | 1.25 | 0.90 | 1.05 | 0.00 | - | 8 | 134 | 43.90% |
| SYF230721P00030000 | 2023-01-26 10:38AM EST | 30.00 | 1.35 | 1.25 | 1.45 | 0.00 | - | 1 | 51 | 41.68% |
| SYF230721P00033000 | 2023-01-17 3:06PM EST | 33.00 | 3.10 | 2.05 | 2.25 | 0.00 | - | 15 | 60 | 38.26% |
| SYF230721P00035000 | 2023-01-24 1:48PM EST | 35.00 | 2.90 | 2.75 | 3.00 | 0.00 | - | 22 | 143 | 36.50% |
| SYF230721P00037000 | 2023-01-23 1:56PM EST | 37.00 | 4.70 | 3.70 | 3.90 | 0.00 | - | 50 | 61 | 34.62% |
| SYF230721P00040000 | 2023-01-26 1:10PM EST | 40.00 | 5.50 | 5.40 | 5.60 | 0.00 | - | 64 | 88 | 32.01% |
| SYF230721P00050000 | 2023-01-23 1:49PM EST | 50.00 | 15.88 | 13.80 | 14.40 | 0.00 | - | 3 | 7 | 37.74% |
| SYF230721P00055000 | 2023-01-23 1:55PM EST | 55.00 | 20.85 | 18.80 | 19.30 | 0.00 | - | - | 2 | 42.92% |
© 2023 Yahoo. All rights reserved.
