Canada markets closed

Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.05-0.51 (-1.36%)
At close: 04:00PM EST
37.01 -0.04 (-0.11%)
After hours: 07:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240119C000150002022-07-28 8:36AM EST15.0017.6816.5021.500.00-7100.00%
SYF240119C000180002023-01-31 12:20PM EST18.0018.9219.0021.400.00-2067.72%
SYF240119C000200002022-12-07 3:59PM EST20.0015.8013.2014.300.00-7160.00%
SYF240119C000250002022-12-15 9:34AM EST25.0011.1010.1010.900.00-1250.00%
SYF240119C000280002022-09-16 2:31PM EST28.008.466.409.700.00-1127.34%
SYF240119C000300002023-01-27 3:39PM EST30.009.709.7010.100.00-1822545.85%
SYF240119C000330002023-01-19 9:30AM EST33.004.257.608.200.00-15644.04%
SYF240119C000350002023-02-03 2:47PM EST35.006.656.406.90-0.13-1.92%14,41041.75%
SYF240119C000380002023-02-03 2:47PM EST38.005.104.605.30+1.00+24.39%121,06439.66%
SYF240119C000400002023-02-03 2:36PM EST40.004.184.004.40-0.12-2.79%51,71838.59%
SYF240119C000430002023-02-02 11:01AM EST43.003.122.903.400.00-115938.15%
SYF240119C000450002023-02-02 3:53PM EST45.002.542.302.700.00-3413836.80%
SYF240119C000470002023-02-02 10:17AM EST47.001.751.802.200.00-191,93836.30%
SYF240119C000500002023-01-31 3:04PM EST50.001.141.251.600.00-155,02435.65%
SYF240119C000550002023-01-27 1:11PM EST55.000.650.551.050.00-111636.23%
SYF240119C000600002022-12-05 9:51AM EST60.000.600.004.600.00-22253.30%
SYF240119C000650002023-01-24 2:12PM EST65.000.250.101.000.00-24244.90%
SYF240119C000700002023-01-17 11:58AM EST70.000.380.004.400.00-1561.43%
SYF240119C000750002023-01-17 11:58AM EST75.000.370.000.350.00-16041.55%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240119P000150002023-01-19 3:26PM EST15.000.450.004.500.00-432103.78%
SYF240119P000180002023-01-03 10:51AM EST18.002.500.003.300.00-2776.68%
SYF240119P000200002023-01-10 2:58PM EST20.001.000.400.700.00-2025751.27%
SYF240119P000230002023-02-01 11:17AM EST23.001.100.701.000.00-2113946.73%
SYF240119P000250002023-02-02 3:37PM EST25.001.100.851.300.00-111444.56%
SYF240119P000280002023-02-03 3:14PM EST28.001.651.501.80-0.45-21.43%1923140.77%
SYF240119P000300002023-02-02 11:43AM EST30.002.151.952.400.00-926240.06%
SYF240119P000330002023-02-02 11:41AM EST33.003.002.803.200.00-92,41736.63%
SYF240119P000350002023-02-02 11:31AM EST35.003.703.503.900.00-123,89634.79%
SYF240119P000380002023-01-31 12:48PM EST38.005.304.805.400.00-210333.77%
SYF240119P000400002023-01-26 10:54AM EST40.006.605.906.400.00-124732.02%
SYF240119P000430002022-11-11 3:25PM EST43.007.509.5010.800.00-5748.34%
SYF240119P000450002023-01-24 11:04AM EST45.0010.208.909.700.00-10070829.58%
SYF240119P000500002022-10-18 10:12AM EST50.0018.0014.3017.400.00--14557.59%
SYF240119P000550002022-04-20 8:59AM EST55.0016.4021.8024.400.00-1269.47%