Canada markets closed

Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.12+0.42 (+1.06%)
At close: 04:00PM EST
38.63 -1.49 (-3.71%)
After hours: 06:21PM EST
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240621C000250002024-02-01 12:47PM EST25.0014.0013.2017.900.00-11660.94%
SYF240621C000270002024-02-05 12:55PM EST27.0011.9011.6015.700.00-5655.91%
SYF240621C000280002024-02-22 10:15AM EST28.0012.3810.0014.000.00-62880.81%
SYF240621C000290002024-02-21 10:05AM EST29.0011.399.8013.600.00-1085.79%
SYF240621C000300002024-01-18 12:34PM EST30.006.508.4012.100.00-1372.12%
SYF240621C000310002024-02-13 10:17AM EST31.008.307.8012.100.00-15882.47%
SYF240621C000320002024-02-20 9:48AM EST32.009.196.909.100.00-648645.65%
SYF240621C000330002024-01-12 3:06PM EST33.005.496.907.100.00-3190.00%
SYF240621C000340002024-02-16 3:36PM EST34.007.046.107.400.00-28242.14%
SYF240621C000350002024-02-23 3:20PM EST35.006.505.206.50+0.82+14.44%220039.26%
SYF240621C000360002024-02-23 10:39AM EST36.005.805.605.80+1.05+22.11%31,48438.84%
SYF240621C000370002024-02-13 9:30AM EST37.004.384.905.100.00-11,43737.92%
SYF240621C000380002024-02-23 10:32AM EST38.004.394.204.40-0.21-4.57%53,52236.52%
SYF240621C000390002024-02-23 3:58PM EST39.003.783.603.80+0.18+5.00%4078035.82%
SYF240621C000400002024-02-23 3:21PM EST40.003.203.003.20+0.30+10.34%101,52234.60%
SYF240621C000410002024-02-23 9:30AM EST41.002.552.552.70-0.40-13.56%563933.96%
SYF240621C000420002024-02-23 11:28AM EST42.002.252.152.25+0.20+9.76%693333.33%
SYF240621C000430002024-02-23 11:21AM EST43.001.851.751.85+0.30+19.35%75232.72%
SYF240621C000440002024-02-23 12:39PM EST44.001.551.401.55+0.10+6.90%2112732.69%
SYF240621C000450002024-02-23 12:12PM EST45.001.251.151.25+0.11+9.65%1810832.15%
SYF240621C000500002024-02-20 9:38AM EST50.000.370.350.450.00-203932.08%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF240621P000150002023-11-14 1:55PM EST15.000.150.000.250.00-16589.65%
SYF240621P000200002023-11-28 10:17AM EST20.000.300.000.350.00--169.63%
SYF240621P000240002023-12-06 12:43PM EST24.000.400.050.650.00-10062.01%
SYF240621P000250002024-01-19 3:38PM EST25.000.210.000.500.00-105,73453.61%
SYF240621P000260002024-01-24 11:40AM EST26.000.150.000.200.00-1247.56%
SYF240621P000270002024-02-21 2:22PM EST27.000.050.050.60-0.15-75.00%1457.96%
SYF240621P000280002024-02-20 1:27PM EST28.000.200.050.650.00-27355.13%
SYF240621P000290002024-02-12 1:21PM EST29.000.270.150.250.00-197239.40%
SYF240621P000300002024-02-23 9:51AM EST30.000.270.250.35-0.07-20.59%112,54039.26%
SYF240621P000310002024-02-13 9:30AM EST31.000.470.300.400.00-41537.21%
SYF240621P000320002024-02-20 1:48PM EST32.000.460.400.500.00-64036.08%
SYF240621P000330002024-02-13 12:42PM EST33.000.830.500.650.00-305135.55%
SYF240621P000340002024-02-07 11:00AM EST34.001.180.650.800.00-142334.45%
SYF240621P000350002024-02-21 3:38PM EST35.001.080.851.000.00-131533.69%
SYF240621P000360002024-01-29 3:11PM EST36.001.651.101.200.00-14725832.40%
SYF240621P000370002024-02-20 3:12PM EST37.001.351.351.500.00-214931.93%
SYF240621P000380002024-02-06 11:11AM EST38.002.451.701.850.00-231031.47%
SYF240621P000390002024-02-16 1:05PM EST39.002.352.102.200.00-123530.40%
SYF240621P000400002024-02-23 11:57AM EST40.002.502.502.65-1.02-28.98%147129.86%
SYF240621P000410002024-02-23 11:57AM EST41.003.003.003.20-0.28-8.54%1311029.81%
SYF240621P000420002024-02-23 11:19AM EST42.003.603.503.80-3.10-46.27%72429.66%
SYF240621P000430002024-02-02 2:39PM EST43.005.104.204.400.00-109828.91%
SYF240621P000440002024-01-19 10:04AM EST44.008.305.305.500.00-111033.55%
SYF240621P000450002024-01-25 10:17AM EST45.007.405.607.200.00-11411045.02%