SYF - Synchrony Financial
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230721C00018000 | 2023-01-20 2:36PM EDT | 18.00 | 16.90 | 17.00 | 18.70 | 0.00 | - | 2 | 6 | 287.99% |
| SYF230721C00019000 | 2023-04-20 10:18AM EDT | 19.00 | 11.10 | 11.00 | 12.00 | 0.00 | - | 1 | 1 | 70.51% |
| SYF230721C00023000 | 2023-03-13 11:45AM EDT | 23.00 | 8.20 | 7.00 | 7.50 | 0.00 | - | 10 | 20 | 0.00% |
| SYF230721C00024000 | 2023-03-31 10:56AM EDT | 24.00 | 5.82 | 5.90 | 6.10 | 0.00 | - | 1 | 2 | 0.00% |
| SYF230721C00025000 | 2023-05-17 1:48PM EDT | 25.00 | 4.50 | 6.20 | 6.50 | 0.00 | - | 2 | 3 | 53.03% |
| SYF230721C00028000 | 2023-05-25 3:50PM EDT | 28.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 130 | 350 | 47.12% |
| SYF230721C00029000 | 2023-05-25 1:05PM EDT | 29.00 | 2.37 | 2.90 | 3.20 | 0.00 | - | 1 | 48 | 45.70% |
| SYF230721C00030000 | 2023-05-26 1:11PM EDT | 30.00 | 2.35 | 2.35 | 2.50 | +0.80 | +51.61% | 17 | 1,082 | 42.85% |
| SYF230721C00031000 | 2023-05-25 11:49AM EDT | 31.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 1 | 84 | 40.72% |
| SYF230721C00032000 | 2023-05-26 1:54PM EDT | 32.00 | 1.30 | 1.30 | 1.40 | +0.23 | +21.50% | 1 | 25 | 39.04% |
| SYF230721C00033000 | 2023-05-26 10:34AM EDT | 33.00 | 0.90 | 0.90 | 1.00 | +0.15 | +20.00% | 12 | 689 | 37.74% |
| SYF230721C00034000 | 2023-05-26 10:19AM EDT | 34.00 | 0.60 | 0.60 | 0.75 | +0.20 | +50.00% | 4 | 62 | 38.14% |
| SYF230721C00035000 | 2023-05-26 3:16PM EDT | 35.00 | 0.41 | 0.40 | 0.50 | +0.07 | +20.59% | 3 | 1,088 | 36.91% |
| SYF230721C00037000 | 2023-05-25 2:37PM EDT | 37.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 598 | 39.26% |
| SYF230721C00040000 | 2023-04-19 3:09PM EDT | 40.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 712 | 874 | 45.61% |
| SYF230721C00045000 | 2023-05-10 1:45PM EDT | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 43 | 52.73% |
| SYF230721C00050000 | 2023-03-09 3:01PM EDT | 50.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 68.95% |
| SYF230721C00055000 | 2023-04-06 11:19AM EDT | 55.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 61.33% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230721P00015000 | 2023-05-17 3:44PM EDT | 15.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 131.06% |
| SYF230721P00016000 | 2023-05-04 10:02AM EDT | 16.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 29 | 40 | 121.09% |
| SYF230721P00017000 | 2023-03-24 1:00PM EDT | 17.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.47% |
| SYF230721P00018000 | 2023-05-23 10:11AM EDT | 18.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 6 | 62 | 77.34% |
| SYF230721P00020000 | 2023-05-24 11:07AM EDT | 20.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 86.23% |
| SYF230721P00021000 | 2023-05-15 10:27AM EDT | 21.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 78.52% |
| SYF230721P00022000 | 2023-05-22 11:04AM EDT | 22.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 33 | 58.59% |
| SYF230721P00023000 | 2023-05-26 11:51AM EDT | 23.00 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 698 | 50.39% |
| SYF230721P00024000 | 2023-05-23 1:09PM EDT | 24.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 231 | 53.22% |
| SYF230721P00025000 | 2023-05-26 1:01PM EDT | 25.00 | 0.31 | 0.25 | 0.35 | -0.11 | -26.19% | 4 | 3,666 | 48.93% |
| SYF230721P00026000 | 2023-05-18 12:15PM EDT | 26.00 | 0.70 | 0.30 | 0.50 | 0.00 | - | 7 | 7 | 47.85% |
| SYF230721P00027000 | 2023-05-24 1:20PM EDT | 27.00 | 0.69 | 0.45 | 0.60 | 0.00 | - | 2 | 44 | 43.95% |
| SYF230721P00028000 | 2023-05-25 12:59PM EDT | 28.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 1 | 513 | 41.94% |
| SYF230721P00029000 | 2023-05-26 9:54AM EDT | 29.00 | 1.20 | 0.90 | 1.05 | -0.09 | -6.98% | 1 | 37 | 39.89% |
| SYF230721P00030000 | 2023-05-25 1:08PM EDT | 30.00 | 1.75 | 1.25 | 1.35 | 0.00 | - | 23 | 215 | 37.45% |
| SYF230721P00031000 | 2023-05-24 3:48PM EDT | 31.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 12 | 22 | 36.52% |
| SYF230721P00033000 | 2023-05-25 3:19PM EDT | 33.00 | 3.40 | 2.80 | 2.90 | 0.00 | - | 1 | 1,006 | 33.20% |
| SYF230721P00035000 | 2023-05-23 11:23AM EDT | 35.00 | 4.16 | 4.20 | 4.50 | 0.00 | - | 1 | 56 | 33.99% |
| SYF230721P00037000 | 2023-03-28 10:34AM EDT | 37.00 | 9.00 | 7.60 | 8.00 | 0.00 | - | 5 | 131 | 77.30% |
| SYF230721P00040000 | 2023-03-21 11:40AM EDT | 40.00 | 10.19 | 10.30 | 10.50 | 0.00 | - | 5 | 269 | 81.74% |
| SYF230721P00050000 | 2023-03-09 3:26PM EDT | 50.00 | 16.58 | 21.30 | 21.70 | 0.00 | - | 3 | 4 | 146.14% |
| SYF230721P00055000 | 2023-03-09 3:27PM EDT | 55.00 | 21.41 | 25.80 | 27.30 | 0.00 | - | 2 | 2 | 162.06% |
© 2023 Yahoo. All rights reserved.