SYF - Synchrony Financial
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119C00015000 | 2023-04-19 10:16AM EDT | 15.00 | 15.78 | 15.00 | 15.90 | 0.00 | - | 10 | 20 | 0.00% |
| SYF240119C00018000 | 2023-01-31 1:20PM EDT | 18.00 | 18.92 | 16.50 | 20.00 | 0.00 | - | 2 | 0 | 97.49% |
| SYF240119C00020000 | 2022-12-07 4:59PM EDT | 20.00 | 15.80 | 13.20 | 14.30 | 0.00 | - | 7 | 16 | 37.99% |
| SYF240119C00024000 | 2023-05-05 10:40AM EDT | 24.00 | 6.10 | 9.90 | 10.40 | 0.00 | - | 6 | 5 | 30.47% |
| SYF240119C00025000 | 2023-05-15 1:10PM EDT | 25.00 | 5.60 | 10.30 | 10.70 | 0.00 | - | 27 | 26 | 51.93% |
| SYF240119C00026000 | 2023-05-15 10:19AM EDT | 26.00 | 4.60 | 9.50 | 9.70 | 0.00 | - | 1 | 139 | 47.71% |
| SYF240119C00027000 | 2023-05-24 10:16AM EDT | 27.00 | 5.70 | 8.70 | 9.20 | 0.00 | - | 48 | 110 | 50.12% |
| SYF240119C00028000 | 2023-06-02 2:01PM EDT | 28.00 | 8.00 | 8.00 | 8.20 | +0.87 | +12.20% | 1 | 32 | 45.75% |
| SYF240119C00029000 | 2023-05-31 1:40PM EDT | 29.00 | 4.90 | 7.00 | 7.40 | 0.00 | - | 4 | 22 | 43.77% |
| SYF240119C00030000 | 2023-06-07 10:00AM EDT | 30.00 | 6.40 | 6.40 | 6.70 | +1.47 | +29.82% | 4 | 475 | 42.70% |
| SYF240119C00031000 | 2023-05-18 2:17PM EDT | 31.00 | 3.30 | 5.70 | 6.00 | 0.00 | - | 37 | 37 | 41.33% |
| SYF240119C00032000 | 2023-05-26 10:17AM EDT | 32.00 | 3.10 | 5.10 | 5.40 | 0.00 | - | 7 | 21 | 40.70% |
| SYF240119C00033000 | 2023-05-31 2:12PM EDT | 33.00 | 2.85 | 4.50 | 4.80 | 0.00 | - | 11 | 193 | 39.72% |
| SYF240119C00034000 | 2023-05-30 3:26PM EDT | 34.00 | 2.65 | 4.00 | 4.20 | 0.00 | - | 31 | 32 | 38.43% |
| SYF240119C00035000 | 2023-06-06 11:30AM EDT | 35.00 | 3.50 | 3.40 | 3.70 | +0.40 | +12.90% | 1 | 4,574 | 37.76% |
| SYF240119C00036000 | 2023-05-30 12:31PM EDT | 36.00 | 1.90 | 3.00 | 3.20 | 0.00 | - | - | 6 | 36.74% |
| SYF240119C00037000 | 2023-05-22 12:12PM EDT | 37.00 | 1.30 | 2.55 | 2.70 | 0.00 | - | - | 2 | 35.39% |
| SYF240119C00038000 | 2023-06-01 2:51PM EDT | 38.00 | 1.40 | 2.15 | 2.35 | 0.00 | - | 5 | 1,214 | 35.08% |
| SYF240119C00039000 | 2023-06-06 3:41PM EDT | 39.00 | 1.66 | 1.85 | 2.00 | 0.00 | - | 167 | 175 | 34.45% |
| SYF240119C00040000 | 2023-06-06 12:14PM EDT | 40.00 | 1.35 | 1.55 | 1.70 | 0.00 | - | 12 | 1,660 | 33.96% |
| SYF240119C00043000 | 2023-06-02 11:06AM EDT | 43.00 | 0.70 | 0.85 | 1.00 | 0.00 | - | 524 | 958 | 32.62% |
| SYF240119C00045000 | 2023-06-06 10:08AM EDT | 45.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 180 | 32.13% |
| SYF240119C00047000 | 2023-06-02 12:55PM EDT | 47.00 | 0.30 | 0.35 | 0.50 | 0.00 | - | 6 | 1,846 | 32.06% |
| SYF240119C00050000 | 2023-06-02 12:20PM EDT | 50.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 1 | 4,326 | 32.03% |
| SYF240119C00055000 | 2023-03-21 3:44PM EDT | 55.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 116 | 47.00% |
| SYF240119C00060000 | 2022-12-05 10:51AM EDT | 60.00 | 0.60 | 0.00 | 4.60 | 0.00 | - | 2 | 22 | 74.05% |
| SYF240119C00065000 | 2023-01-24 3:12PM EDT | 65.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 57.67% |
| SYF240119C00070000 | 2023-01-17 12:58PM EDT | 70.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 83.08% |
| SYF240119C00075000 | 2023-01-17 12:58PM EDT | 75.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 1 | 60 | 50.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF240119P00015000 | 2023-05-22 9:30AM EDT | 15.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 1 | 1,029 | 58.40% |
| SYF240119P00018000 | 2023-05-25 11:43AM EDT | 18.00 | 0.51 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 56.89% |
| SYF240119P00020000 | 2023-05-22 9:30AM EDT | 20.00 | 0.75 | 0.30 | 0.40 | 0.00 | - | 1 | 399 | 49.76% |
| SYF240119P00021000 | 2023-06-02 3:32PM EDT | 21.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 15 | 15 | 48.88% |
| SYF240119P00022000 | 2023-06-02 2:12PM EDT | 22.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 8 | 8 | 47.56% |
| SYF240119P00023000 | 2023-06-07 10:06AM EDT | 23.00 | 0.64 | 0.60 | 0.70 | -0.14 | -17.95% | 4 | 395 | 46.00% |
| SYF240119P00024000 | 2023-05-12 1:58PM EDT | 24.00 | 2.25 | 0.70 | 0.85 | 0.00 | - | 2 | 17 | 45.12% |
| SYF240119P00025000 | 2023-06-05 11:04AM EDT | 25.00 | 1.05 | 0.80 | 0.95 | 0.00 | - | 11 | 386 | 43.07% |
| SYF240119P00026000 | 2023-05-19 3:12PM EDT | 26.00 | 2.00 | 0.95 | 1.15 | 0.00 | - | 3 | 3 | 42.41% |
| SYF240119P00028000 | 2023-06-02 10:28AM EDT | 28.00 | 1.83 | 1.30 | 1.50 | 0.00 | - | 1 | 497 | 39.38% |
| SYF240119P00029000 | 2023-06-07 9:59AM EDT | 29.00 | 1.70 | 1.55 | 1.75 | -1.40 | -45.16% | 3 | 67 | 38.38% |
| SYF240119P00030000 | 2023-05-23 3:08PM EDT | 30.00 | 3.10 | 1.75 | 2.00 | 0.00 | - | 54 | 323 | 37.09% |
| SYF240119P00031000 | 2023-05-25 3:46PM EDT | 31.00 | 3.90 | 2.10 | 2.25 | 0.00 | - | 43 | 46 | 35.47% |
| SYF240119P00032000 | 2023-05-12 1:58PM EDT | 32.00 | 6.26 | 2.40 | 2.60 | 0.00 | - | - | 2 | 34.58% |
| SYF240119P00033000 | 2023-06-05 3:34PM EDT | 33.00 | 3.40 | 2.75 | 2.95 | 0.00 | - | 3 | 4,444 | 33.33% |
| SYF240119P00035000 | 2023-04-06 1:10PM EDT | 35.00 | 7.50 | 8.30 | 8.80 | 0.00 | - | 1 | 3,884 | 75.89% |
| SYF240119P00037000 | 2023-04-26 11:37AM EDT | 37.00 | 8.20 | 6.90 | 7.40 | 0.00 | - | - | 1 | 50.66% |
| SYF240119P00038000 | 2023-04-21 9:36AM EDT | 38.00 | 9.10 | 8.00 | 9.10 | 0.00 | - | 1 | 104 | 57.48% |
| SYF240119P00040000 | 2023-06-07 10:34AM EDT | 40.00 | 6.80 | 6.70 | 7.00 | +0.20 | +3.03% | 1 | 247 | 28.52% |
| SYF240119P00043000 | 2022-11-11 4:25PM EDT | 43.00 | 7.50 | 9.50 | 10.80 | 0.00 | - | 5 | 7 | 43.74% |
| SYF240119P00045000 | 2023-02-06 11:21AM EDT | 45.00 | 9.90 | 10.40 | 11.40 | 0.00 | - | 9 | 717 | 30.42% |
| SYF240119P00050000 | 2023-04-20 9:41AM EDT | 50.00 | 19.88 | 19.70 | 21.50 | 0.00 | - | 51 | 0 | 85.03% |
| SYF240119P00055000 | 2022-04-20 9:59AM EDT | 55.00 | 16.40 | 21.80 | 24.40 | 0.00 | - | 1 | 2 | 67.41% |
© 2023 Yahoo. All rights reserved.