Synchrony Financial (SYF)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119C00018000 | 2022-04-18 12:13AM EDT | 18.00 | 20.55 | 15.70 | 20.40 | 0.00 | - | - | 2 | 110.60% |
| SYF240119C00020000 | 2022-06-24 3:49PM EDT | 20.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SYF240119C00025000 | 2022-06-23 12:46PM EDT | 25.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SYF240119C00028000 | 2022-05-17 10:56AM EDT | 28.00 | 10.85 | 4.80 | 7.50 | 0.00 | - | 1 | 1 | 50.17% |
| SYF240119C00030000 | 2022-06-23 10:10AM EDT | 30.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| SYF240119C00033000 | 2022-06-15 10:40AM EDT | 33.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF240119C00035000 | 2022-06-23 12:21PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,100 | 0 | 3.13% |
| SYF240119C00038000 | 2022-04-19 2:14PM EDT | 38.00 | 9.00 | 2.15 | 5.60 | 0.00 | - | 3 | 5 | 58.14% |
| SYF240119C00040000 | 2022-06-24 1:15PM EDT | 40.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF240119C00043000 | 2022-06-24 2:22PM EDT | 43.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SYF240119C00045000 | 2022-06-28 9:47AM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYF240119C00047000 | 2022-06-16 9:59AM EDT | 47.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SYF240119C00050000 | 2022-06-28 3:13PM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF240119C00055000 | 2022-06-28 9:53AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF240119C00060000 | 2022-06-22 9:30AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF240119C00065000 | 2022-06-16 11:15AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SYF240119C00070000 | 2022-05-05 9:30AM EDT | 70.00 | 1.46 | 0.00 | 5.00 | 0.00 | - | 2 | 3 | 65.49% |
| SYF240119C00075000 | 2022-06-28 12:35PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119P00015000 | 2022-06-28 3:50PM EDT | 15.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SYF240119P00018000 | 2022-06-21 2:19PM EDT | 18.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SYF240119P00020000 | 2022-06-23 10:10AM EDT | 20.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| SYF240119P00023000 | 2022-05-23 3:35PM EDT | 23.00 | 2.10 | 1.80 | 4.30 | 0.00 | - | 1 | 1 | 54.35% |
| SYF240119P00025000 | 2022-06-28 11:42AM EDT | 25.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SYF240119P00028000 | 2022-06-28 10:42AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SYF240119P00030000 | 2022-06-16 3:11PM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240119P00033000 | 2022-05-31 9:48AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SYF240119P00035000 | 2022-06-17 11:13AM EDT | 35.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF240119P00038000 | 2022-05-31 2:45PM EDT | 38.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240119P00040000 | 2022-06-16 2:19PM EDT | 40.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SYF240119P00043000 | 2022-01-07 1:02PM EDT | 43.00 | 6.61 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 0.00% |
| SYF240119P00045000 | 2022-06-17 1:46PM EDT | 45.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SYF240119P00055000 | 2022-04-20 9:59AM EDT | 55.00 | 16.40 | 21.80 | 24.40 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
