SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230721C000180002023-01-20 2:36PM EDT18.0016.9017.0018.700.00-26287.99%
SYF230721C000190002023-04-20 10:18AM EDT19.0011.1011.0012.000.00-1170.51%
SYF230721C000230002023-03-13 11:45AM EDT23.008.207.007.500.00-10200.00%
SYF230721C000240002023-03-31 10:56AM EDT24.005.825.906.100.00-120.00%
SYF230721C000250002023-05-17 1:48PM EDT25.004.506.206.500.00-2353.03%
SYF230721C000280002023-05-25 3:50PM EDT28.003.203.703.900.00-13035047.12%
SYF230721C000290002023-05-25 1:05PM EDT29.002.372.903.200.00-14845.70%
SYF230721C000300002023-05-26 1:11PM EDT30.002.352.352.50+0.80+51.61%171,08242.85%
SYF230721C000310002023-05-25 11:49AM EDT31.001.401.701.900.00-18440.72%
SYF230721C000320002023-05-26 1:54PM EDT32.001.301.301.40+0.23+21.50%12539.04%
SYF230721C000330002023-05-26 10:34AM EDT33.000.900.901.00+0.15+20.00%1268937.74%
SYF230721C000340002023-05-26 10:19AM EDT34.000.600.600.75+0.20+50.00%46238.14%
SYF230721C000350002023-05-26 3:16PM EDT35.000.410.400.50+0.07+20.59%31,08836.91%
SYF230721C000370002023-05-25 2:37PM EDT37.000.150.100.300.00-459839.26%
SYF230721C000400002023-04-19 3:09PM EDT40.000.100.000.200.00-71287445.61%
SYF230721C000450002023-05-10 1:45PM EDT45.000.050.000.200.00-44352.73%
SYF230721C000500002023-03-09 3:01PM EDT50.000.090.000.300.00-2368.95%
SYF230721C000550002023-04-06 11:19AM EDT55.000.070.000.050.00-1361.33%
PutsforJuly 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230721P000150002023-05-17 3:44PM EDT15.000.050.000.750.00-146131.06%
SYF230721P000160002023-05-04 10:02AM EDT16.000.100.000.750.00-2940121.09%
SYF230721P000170002023-03-24 1:00PM EDT17.000.400.000.150.00-1280.47%
SYF230721P000180002023-05-23 10:11AM EDT18.000.060.000.200.00-66277.34%
SYF230721P000200002023-05-24 11:07AM EDT20.000.050.000.750.00-19586.23%
SYF230721P000210002023-05-15 10:27AM EDT21.000.270.000.750.00-1578.52%
SYF230721P000220002023-05-22 11:04AM EDT22.000.150.100.250.00-13358.59%
SYF230721P000230002023-05-26 11:51AM EDT23.000.200.100.20-0.05-20.00%169850.39%
SYF230721P000240002023-05-23 1:09PM EDT24.000.250.150.300.00-423153.22%
SYF230721P000250002023-05-26 1:01PM EDT25.000.310.250.35-0.11-26.19%43,66648.93%
SYF230721P000260002023-05-18 12:15PM EDT26.000.700.300.500.00-7747.85%
SYF230721P000270002023-05-24 1:20PM EDT27.000.690.450.600.00-24443.95%
SYF230721P000280002023-05-25 12:59PM EDT28.001.000.650.800.00-151341.94%
SYF230721P000290002023-05-26 9:54AM EDT29.001.200.901.05-0.09-6.98%13739.89%
SYF230721P000300002023-05-25 1:08PM EDT30.001.751.251.350.00-2321537.45%
SYF230721P000310002023-05-24 3:48PM EDT31.002.101.651.800.00-122236.52%
SYF230721P000330002023-05-25 3:19PM EDT33.003.402.802.900.00-11,00633.20%
SYF230721P000350002023-05-23 11:23AM EDT35.004.164.204.500.00-15633.99%
SYF230721P000370002023-03-28 10:34AM EDT37.009.007.608.000.00-513177.30%
SYF230721P000400002023-03-21 11:40AM EDT40.0010.1910.3010.500.00-526981.74%
SYF230721P000500002023-03-09 3:26PM EDT50.0016.5821.3021.700.00-34146.14%
SYF230721P000550002023-03-09 3:27PM EDT55.0021.4125.8027.300.00-22162.06%