SYF - Synchrony Financial

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240119C000150002023-04-19 10:16AM EDT15.0015.7815.0015.900.00-10200.00%
SYF240119C000180002023-01-31 1:20PM EDT18.0018.9216.5020.000.00-2097.49%
SYF240119C000200002022-12-07 4:59PM EDT20.0015.8013.2014.300.00-71637.99%
SYF240119C000240002023-05-05 10:40AM EDT24.006.109.9010.400.00-6530.47%
SYF240119C000250002023-05-15 1:10PM EDT25.005.6010.3010.700.00-272651.93%
SYF240119C000260002023-05-15 10:19AM EDT26.004.609.509.700.00-113947.71%
SYF240119C000270002023-05-24 10:16AM EDT27.005.708.709.200.00-4811050.12%
SYF240119C000280002023-06-02 2:01PM EDT28.008.008.008.20+0.87+12.20%13245.75%
SYF240119C000290002023-05-31 1:40PM EDT29.004.907.007.400.00-42243.77%
SYF240119C000300002023-06-07 10:00AM EDT30.006.406.406.70+1.47+29.82%447542.70%
SYF240119C000310002023-05-18 2:17PM EDT31.003.305.706.000.00-373741.33%
SYF240119C000320002023-05-26 10:17AM EDT32.003.105.105.400.00-72140.70%
SYF240119C000330002023-05-31 2:12PM EDT33.002.854.504.800.00-1119339.72%
SYF240119C000340002023-05-30 3:26PM EDT34.002.654.004.200.00-313238.43%
SYF240119C000350002023-06-06 11:30AM EDT35.003.503.403.70+0.40+12.90%14,57437.76%
SYF240119C000360002023-05-30 12:31PM EDT36.001.903.003.200.00--636.74%
SYF240119C000370002023-05-22 12:12PM EDT37.001.302.552.700.00--235.39%
SYF240119C000380002023-06-01 2:51PM EDT38.001.402.152.350.00-51,21435.08%
SYF240119C000390002023-06-06 3:41PM EDT39.001.661.852.000.00-16717534.45%
SYF240119C000400002023-06-06 12:14PM EDT40.001.351.551.700.00-121,66033.96%
SYF240119C000430002023-06-02 11:06AM EDT43.000.700.851.000.00-52495832.62%
SYF240119C000450002023-06-06 10:08AM EDT45.000.500.550.700.00-118032.13%
SYF240119C000470002023-06-02 12:55PM EDT47.000.300.350.500.00-61,84632.06%
SYF240119C000500002023-06-02 12:20PM EDT50.000.190.150.300.00-14,32632.03%
SYF240119C000550002023-03-21 3:44PM EDT55.000.250.000.750.00-111647.00%
SYF240119C000600002022-12-05 10:51AM EDT60.000.600.004.600.00-22274.05%
SYF240119C000650002023-01-24 3:12PM EDT65.000.250.000.750.00-24257.67%
SYF240119C000700002023-01-17 12:58PM EDT70.000.380.004.300.00-1583.08%
SYF240119C000750002023-01-17 12:58PM EDT75.000.370.000.350.00-16050.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240119P000150002023-05-22 9:30AM EDT15.000.350.100.200.00-11,02958.40%
SYF240119P000180002023-05-25 11:43AM EDT18.000.510.000.750.00-1856.89%
SYF240119P000200002023-05-22 9:30AM EDT20.000.750.300.400.00-139949.76%
SYF240119P000210002023-06-02 3:32PM EDT21.000.550.400.500.00-151548.88%
SYF240119P000220002023-06-02 2:12PM EDT22.000.600.450.600.00-8847.56%
SYF240119P000230002023-06-07 10:06AM EDT23.000.640.600.70-0.14-17.95%439546.00%
SYF240119P000240002023-05-12 1:58PM EDT24.002.250.700.850.00-21745.12%
SYF240119P000250002023-06-05 11:04AM EDT25.001.050.800.950.00-1138643.07%
SYF240119P000260002023-05-19 3:12PM EDT26.002.000.951.150.00-3342.41%
SYF240119P000280002023-06-02 10:28AM EDT28.001.831.301.500.00-149739.38%
SYF240119P000290002023-06-07 9:59AM EDT29.001.701.551.75-1.40-45.16%36738.38%
SYF240119P000300002023-05-23 3:08PM EDT30.003.101.752.000.00-5432337.09%
SYF240119P000310002023-05-25 3:46PM EDT31.003.902.102.250.00-434635.47%
SYF240119P000320002023-05-12 1:58PM EDT32.006.262.402.600.00--234.58%
SYF240119P000330002023-06-05 3:34PM EDT33.003.402.752.950.00-34,44433.33%
SYF240119P000350002023-04-06 1:10PM EDT35.007.508.308.800.00-13,88475.89%
SYF240119P000370002023-04-26 11:37AM EDT37.008.206.907.400.00--150.66%
SYF240119P000380002023-04-21 9:36AM EDT38.009.108.009.100.00-110457.48%
SYF240119P000400002023-06-07 10:34AM EDT40.006.806.707.00+0.20+3.03%124728.52%
SYF240119P000430002022-11-11 4:25PM EDT43.007.509.5010.800.00-5743.74%
SYF240119P000450002023-02-06 11:21AM EDT45.009.9010.4011.400.00-971730.42%
SYF240119P000500002023-04-20 9:41AM EDT50.0019.8819.7021.500.00-51085.03%
SYF240119P000550002022-04-20 9:59AM EDT55.0016.4021.8024.400.00-1267.41%