Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 8:36AM EST | 15.00 | 17.68 | 16.50 | 21.50 | 0.00 | - | 7 | 10 | 0.00% |
| SYF240119C00018000 | 2023-01-31 12:20PM EST | 18.00 | 18.92 | 19.00 | 21.40 | 0.00 | - | 2 | 0 | 67.72% |
| SYF240119C00020000 | 2022-12-07 3:59PM EST | 20.00 | 15.80 | 13.20 | 14.30 | 0.00 | - | 7 | 16 | 0.00% |
| SYF240119C00025000 | 2022-12-15 9:34AM EST | 25.00 | 11.10 | 10.10 | 10.90 | 0.00 | - | 1 | 25 | 0.00% |
| SYF240119C00028000 | 2022-09-16 2:31PM EST | 28.00 | 8.46 | 6.40 | 9.70 | 0.00 | - | 1 | 1 | 27.34% |
| SYF240119C00030000 | 2023-01-27 3:39PM EST | 30.00 | 9.70 | 9.70 | 10.10 | 0.00 | - | 18 | 225 | 45.85% |
| SYF240119C00033000 | 2023-01-19 9:30AM EST | 33.00 | 4.25 | 7.60 | 8.20 | 0.00 | - | 1 | 56 | 44.04% |
| SYF240119C00035000 | 2023-02-03 2:47PM EST | 35.00 | 6.65 | 6.40 | 6.90 | -0.13 | -1.92% | 1 | 4,410 | 41.75% |
| SYF240119C00038000 | 2023-02-03 2:47PM EST | 38.00 | 5.10 | 4.60 | 5.30 | +1.00 | +24.39% | 12 | 1,064 | 39.66% |
| SYF240119C00040000 | 2023-02-03 2:36PM EST | 40.00 | 4.18 | 4.00 | 4.40 | -0.12 | -2.79% | 5 | 1,718 | 38.59% |
| SYF240119C00043000 | 2023-02-02 11:01AM EST | 43.00 | 3.12 | 2.90 | 3.40 | 0.00 | - | 1 | 159 | 38.15% |
| SYF240119C00045000 | 2023-02-02 3:53PM EST | 45.00 | 2.54 | 2.30 | 2.70 | 0.00 | - | 34 | 138 | 36.80% |
| SYF240119C00047000 | 2023-02-02 10:17AM EST | 47.00 | 1.75 | 1.80 | 2.20 | 0.00 | - | 19 | 1,938 | 36.30% |
| SYF240119C00050000 | 2023-01-31 3:04PM EST | 50.00 | 1.14 | 1.25 | 1.60 | 0.00 | - | 15 | 5,024 | 35.65% |
| SYF240119C00055000 | 2023-01-27 1:11PM EST | 55.00 | 0.65 | 0.55 | 1.05 | 0.00 | - | 1 | 116 | 36.23% |
| SYF240119C00060000 | 2022-12-05 9:51AM EST | 60.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 22 | 53.30% |
| SYF240119C00065000 | 2023-01-24 2:12PM EST | 65.00 | 0.25 | 0.10 | 1.00 | 0.00 | - | 2 | 42 | 44.90% |
| SYF240119C00070000 | 2023-01-17 11:58AM EST | 70.00 | 0.38 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 61.43% |
| SYF240119C00075000 | 2023-01-17 11:58AM EST | 75.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 60 | 41.55% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119P00015000 | 2023-01-19 3:26PM EST | 15.00 | 0.45 | 0.00 | 4.50 | 0.00 | - | 4 | 32 | 103.78% |
| SYF240119P00018000 | 2023-01-03 10:51AM EST | 18.00 | 2.50 | 0.00 | 3.30 | 0.00 | - | 2 | 7 | 76.68% |
| SYF240119P00020000 | 2023-01-10 2:58PM EST | 20.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | 20 | 257 | 51.27% |
| SYF240119P00023000 | 2023-02-01 11:17AM EST | 23.00 | 1.10 | 0.70 | 1.00 | 0.00 | - | 21 | 139 | 46.73% |
| SYF240119P00025000 | 2023-02-02 3:37PM EST | 25.00 | 1.10 | 0.85 | 1.30 | 0.00 | - | 1 | 114 | 44.56% |
| SYF240119P00028000 | 2023-02-03 3:14PM EST | 28.00 | 1.65 | 1.50 | 1.80 | -0.45 | -21.43% | 19 | 231 | 40.77% |
| SYF240119P00030000 | 2023-02-02 11:43AM EST | 30.00 | 2.15 | 1.95 | 2.40 | 0.00 | - | 9 | 262 | 40.06% |
| SYF240119P00033000 | 2023-02-02 11:41AM EST | 33.00 | 3.00 | 2.80 | 3.20 | 0.00 | - | 9 | 2,417 | 36.63% |
| SYF240119P00035000 | 2023-02-02 11:31AM EST | 35.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 12 | 3,896 | 34.79% |
| SYF240119P00038000 | 2023-01-31 12:48PM EST | 38.00 | 5.30 | 4.80 | 5.40 | 0.00 | - | 2 | 103 | 33.77% |
| SYF240119P00040000 | 2023-01-26 10:54AM EST | 40.00 | 6.60 | 5.90 | 6.40 | 0.00 | - | 1 | 247 | 32.02% |
| SYF240119P00043000 | 2022-11-11 3:25PM EST | 43.00 | 7.50 | 9.50 | 10.80 | 0.00 | - | 5 | 7 | 48.34% |
| SYF240119P00045000 | 2023-01-24 11:04AM EST | 45.00 | 10.20 | 8.90 | 9.70 | 0.00 | - | 100 | 708 | 29.58% |
| SYF240119P00050000 | 2022-10-18 10:12AM EST | 50.00 | 18.00 | 14.30 | 17.40 | 0.00 | - | - | 145 | 57.59% |
| SYF240119P00055000 | 2022-04-20 8:59AM EST | 55.00 | 16.40 | 21.80 | 24.40 | 0.00 | - | 1 | 2 | 69.47% |
© 2023 Yahoo. All rights reserved.
