Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119C00015000 | 2022-07-28 9:36AM EDT | 15.00 | 17.68 | 20.80 | 23.00 | 0.00 | - | - | 10 | 163.06% |
| SYF240119C00020000 | 2022-07-08 11:03AM EDT | 20.00 | 11.60 | 13.80 | 17.20 | 0.00 | - | - | 23 | 99.02% |
| SYF240119C00025000 | 2022-08-04 9:56AM EDT | 25.00 | 11.50 | 11.30 | 15.50 | 0.00 | - | 1 | 46 | 96.47% |
| SYF240119C00028000 | 2021-11-01 1:45PM EDT | 28.00 | 21.20 | 15.50 | 20.50 | 0.00 | - | 1 | 2 | 151.56% |
| SYF240119C00030000 | 2022-07-25 12:23PM EDT | 30.00 | 8.20 | 8.20 | 12.40 | 0.00 | - | 4 | 236 | 83.23% |
| SYF240119C00033000 | 2022-08-08 9:58AM EDT | 33.00 | 7.60 | 6.50 | 10.80 | 0.00 | - | - | 34 | 76.95% |
| SYF240119C00035000 | 2022-08-10 11:00AM EDT | 35.00 | 7.00 | 5.90 | 9.20 | +0.40 | +6.06% | 8 | 1,150 | 72.58% |
| SYF240119C00038000 | 2022-08-10 10:10AM EDT | 38.00 | 5.79 | 4.20 | 6.40 | +0.99 | +20.62% | 3 | 114 | 61.11% |
| SYF240119C00040000 | 2022-08-05 11:58AM EDT | 40.00 | 4.07 | 3.10 | 5.90 | 0.00 | - | 2 | 1,583 | 58.37% |
| SYF240119C00043000 | 2022-08-10 12:53PM EDT | 43.00 | 3.30 | 2.40 | 4.70 | +0.85 | +34.69% | 1 | 54 | 55.43% |
| SYF240119C00045000 | 2022-07-12 9:47AM EDT | 45.00 | 1.90 | 1.30 | 5.00 | 0.00 | - | - | 22 | 54.86% |
| SYF240119C00047000 | 2022-08-05 9:50AM EDT | 47.00 | 2.00 | 1.30 | 4.10 | 0.00 | - | 1 | 204 | 53.54% |
| SYF240119C00050000 | 2022-07-27 2:12PM EDT | 50.00 | 1.50 | 0.75 | 2.80 | 0.00 | - | 2 | 32 | 57.72% |
| SYF240119C00055000 | 2022-07-18 9:30AM EDT | 55.00 | 1.00 | 0.70 | 2.40 | 0.00 | - | 1 | 23 | 50.85% |
| SYF240119C00060000 | 2022-08-11 9:31AM EDT | 60.00 | 0.90 | 0.80 | 1.25 | +0.15 | +20.00% | 2 | 19 | 51.51% |
| SYF240119C00065000 | 2022-08-11 11:55AM EDT | 65.00 | 0.65 | 0.55 | 0.75 | +0.65 | - | 7 | 43 | 48.34% |
| SYF240119C00075000 | 2022-07-29 12:28PM EDT | 75.00 | 0.32 | 0.00 | 0.85 | 0.00 | - | - | 65 | 55.59% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119P00015000 | 2022-07-19 11:26AM EDT | 15.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | - | 16 | 53.71% |
| SYF240119P00018000 | 2022-07-29 10:03AM EDT | 18.00 | 1.30 | 0.00 | 1.15 | 0.00 | - | - | 7 | 45.70% |
| SYF240119P00020000 | 2022-07-26 9:31AM EDT | 20.00 | 1.70 | 0.35 | 1.45 | 0.00 | - | - | 234 | 42.19% |
| SYF240119P00025000 | 2022-07-18 3:33PM EDT | 25.00 | 3.54 | 1.40 | 3.50 | 0.00 | - | 3 | 30 | 43.16% |
| SYF240119P00028000 | 2022-08-10 3:04PM EDT | 28.00 | 2.86 | 1.40 | 4.50 | -1.74 | -37.83% | 1 | 12 | 38.61% |
| SYF240119P00030000 | 2021-12-20 11:51AM EDT | 30.00 | 2.95 | 1.55 | 4.70 | 0.00 | - | 1 | 3 | 31.20% |
| SYF240119P00033000 | 2021-11-24 11:55AM EDT | 33.00 | 3.00 | 1.75 | 5.40 | 0.00 | - | 1 | 3 | 21.13% |
| SYF240119P00035000 | 2022-07-29 12:12PM EDT | 35.00 | 7.30 | 4.70 | 6.00 | 0.00 | - | 1 | 161 | 0.00% |
| SYF240119P00038000 | 2022-08-02 12:14PM EDT | 38.00 | 8.40 | 5.80 | 8.10 | 0.00 | - | 1 | 12 | 0.00% |
| SYF240119P00040000 | 2022-07-19 9:54AM EDT | 40.00 | 10.50 | 6.00 | 8.90 | 0.00 | - | 1 | 217 | 0.00% |
| SYF240119P00043000 | 2021-12-22 4:26PM EDT | 43.00 | 7.51 | 5.60 | 9.00 | 0.00 | - | 1 | 4 | 0.00% |
| SYF240119P00045000 | 2021-12-31 1:32PM EDT | 45.00 | 8.40 | 6.60 | 10.10 | 0.00 | - | 1 | 7 | 0.00% |
| SYF240119P00055000 | 2021-12-23 1:05PM EDT | 55.00 | 15.17 | 12.60 | 16.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
