Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220121C00003000 | 2021-11-10 6:59AM EST | 3.00 | 21.65 | 44.00 | 45.60 | 0.00 | - | 1 | 1 | 0.00% |
| SYF220121C00005000 | 2021-10-29 12:54PM EST | 5.00 | 41.80 | 40.50 | 45.30 | 0.00 | - | 11 | 20 | 2,004.69% |
| SYF220121C00008000 | 2021-11-10 6:59AM EST | 8.00 | 31.20 | 38.00 | 41.40 | 0.00 | - | 2 | 0 | 1,200.78% |
| SYF220121C00010000 | 2021-10-29 12:54PM EST | 10.00 | 36.70 | 35.50 | 40.40 | 0.00 | - | 27 | 112 | 1,345.31% |
| SYF220121C00013000 | 2021-11-10 6:59AM EST | 13.00 | 35.30 | 33.90 | 36.00 | 0.00 | - | 500 | 0 | 738.28% |
| SYF220121C00015000 | 2022-01-05 11:07AM EST | 15.00 | 33.30 | 29.90 | 34.50 | +1.08 | +3.35% | 13 | 533 | 815.23% |
| SYF220121C00018000 | 2022-01-04 9:31AM EST | 18.00 | 30.00 | 27.50 | 31.50 | 0.00 | - | 5 | 27 | 699.22% |
| SYF220121C00020000 | 2022-01-04 9:33AM EST | 20.00 | 28.00 | 25.40 | 29.50 | 0.00 | - | 2 | 42 | 633.59% |
| SYF220121C00023000 | 2021-12-30 9:34AM EST | 23.00 | 23.70 | 22.20 | 26.50 | 0.00 | - | 100 | 201 | 546.68% |
| SYF220121C00025000 | 2022-01-04 10:39AM EST | 25.00 | 23.60 | 19.70 | 24.50 | 0.00 | - | 2 | 46 | 495.12% |
| SYF220121C00028000 | 2021-10-22 1:57PM EST | 28.00 | 21.28 | 17.80 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SYF220121C00030000 | 2021-12-31 2:33PM EST | 30.00 | 16.50 | 14.80 | 19.50 | 0.00 | - | 2 | 378 | 382.23% |
| SYF220121C00032000 | 2021-12-15 12:40PM EST | 32.00 | 14.60 | 14.60 | 15.30 | 0.00 | - | 4 | 628 | 0.00% |
| SYF220121C00035000 | 2022-01-04 3:59PM EST | 35.00 | 13.20 | 11.60 | 12.30 | 0.00 | - | 4 | 3,449 | 0.00% |
| SYF220121C00037000 | 2022-01-03 10:58AM EST | 37.00 | 10.30 | 9.60 | 10.40 | 0.00 | - | 1 | 509 | 0.00% |
| SYF220121C00040000 | 2022-01-05 2:22PM EST | 40.00 | 7.60 | 6.20 | 9.10 | -0.80 | -9.52% | 500 | 2,757 | 158.98% |
| SYF220121C00042000 | 2022-01-05 11:52AM EST | 42.00 | 6.10 | 3.20 | 7.50 | +1.17 | +23.73% | 4 | 4,137 | 163.28% |
| SYF220121C00043000 | 2022-01-05 9:35AM EST | 43.00 | 5.70 | 2.95 | 4.80 | +2.10 | +58.33% | 2 | 46 | 0.00% |
| SYF220121C00044000 | 2022-01-05 9:34AM EST | 44.00 | 4.70 | 2.90 | 5.40 | +0.05 | +1.08% | 2 | 79 | 122.56% |
| SYF220121C00045000 | 2022-01-03 10:02AM EST | 45.00 | 2.86 | 2.40 | 4.80 | 0.00 | - | 10 | 1,672 | 130.86% |
| SYF220121C00046000 | 2021-12-31 3:23PM EST | 46.00 | 1.54 | 1.70 | 1.95 | 0.00 | - | 5 | 198 | 0.00% |
| SYF220121C00047000 | 2022-01-05 3:50PM EST | 47.00 | 1.25 | 1.10 | 1.45 | -1.05 | -45.65% | 10 | 792 | 0.00% |
| SYF220121C00048000 | 2022-01-05 1:49PM EST | 48.00 | 1.31 | 0.70 | 0.95 | -0.24 | -15.48% | 13 | 249 | 27.34% |
| SYF220121C00049000 | 2022-01-05 12:24PM EST | 49.00 | 1.00 | 0.40 | 0.60 | +0.10 | +11.11% | 4 | 635 | 36.91% |
| SYF220121C00050000 | 2022-01-05 3:28PM EST | 50.00 | 0.30 | 0.15 | 0.45 | -0.35 | -53.85% | 30 | 2,663 | 47.27% |
| SYF220121C00051000 | 2022-01-05 12:24PM EST | 51.00 | 0.32 | 0.00 | 0.40 | -0.12 | -27.27% | 2 | 68 | 59.08% |
| SYF220121C00052000 | 2022-01-04 12:20PM EST | 52.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 15 | 16 | 56.84% |
| SYF220121C00054000 | 2021-12-21 10:51AM EST | 54.00 | 0.12 | 0.00 | 1.25 | 0.00 | - | - | 6 | 112.50% |
| SYF220121C00055000 | 2022-01-05 3:07PM EST | 55.00 | 0.10 | 0.00 | 0.45 | -0.03 | -23.08% | 3 | 2,659 | 90.23% |
| SYF220121C00060000 | 2021-12-30 9:49AM EST | 60.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 1,025 | 149.02% |
| SYF220121C00065000 | 2021-11-03 9:01AM EST | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 141 | 191.60% |
| SYF220121C00070000 | 2021-11-10 6:59AM EST | 70.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 49 | 147 | 176.56% |
| SYF220121C00075000 | 2021-11-10 6:59AM EST | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 231 | 257.81% |
PutsforJanuary 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220121P00005000 | 2021-11-10 6:59AM EST | 5.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 862.50% |
| SYF220121P00008000 | 2021-11-10 6:59AM EST | 8.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 5 | 56 | 818.75% |
| SYF220121P00010000 | 2021-12-28 10:41AM EST | 10.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 13,882 | 960.94% |
| SYF220121P00013000 | 2021-11-10 6:59AM EST | 13.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 1,600 | 623.44% |
| SYF220121P00015000 | 2022-01-03 9:38AM EST | 15.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 30 | 62 | 867.58% |
| SYF220121P00018000 | 2021-11-10 6:59AM EST | 18.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 222 | 476.56% |
| SYF220121P00020000 | 2021-11-26 9:41AM EST | 20.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 1,357 | 485.16% |
| SYF220121P00023000 | 2021-12-21 3:15PM EST | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 14 | 410 | 587.50% |
| SYF220121P00025000 | 2021-11-10 9:30AM EST | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 5,889 | 331.25% |
| SYF220121P00028000 | 2021-12-15 1:17PM EST | 28.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 4,078 | 458.40% |
| SYF220121P00030000 | 2022-01-05 11:58AM EST | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 604 | 258.20% |
| SYF220121P00032000 | 2021-12-29 3:21PM EST | 32.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 10 | 644 | 228.13% |
| SYF220121P00035000 | 2022-01-05 3:17PM EST | 35.00 | 0.27 | 0.05 | 0.50 | +0.22 | +440.00% | 5 | 1,563 | 211.72% |
| SYF220121P00037000 | 2022-01-05 1:38PM EST | 37.00 | 0.15 | 0.05 | 0.30 | +0.05 | +50.00% | 7 | 1,146 | 164.84% |
| SYF220121P00038000 | 2021-12-31 11:00AM EST | 38.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 1 | 40 | 197.46% |
| SYF220121P00039000 | 2021-11-29 11:18AM EST | 39.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | - | 1 | 138.67% |
| SYF220121P00040000 | 2022-01-05 3:45PM EST | 40.00 | 0.10 | 0.00 | 0.55 | -0.02 | -16.67% | 8 | 5,201 | 140.63% |
| SYF220121P00041000 | 2021-12-30 9:50AM EST | 41.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 1 | 16 | 204.98% |
| SYF220121P00042000 | 2022-01-04 9:34AM EST | 42.00 | 0.15 | 0.05 | 0.90 | 0.00 | - | 4 | 1,501 | 133.59% |
| SYF220121P00043000 | 2022-01-05 10:30AM EST | 43.00 | 0.15 | 0.10 | 0.50 | 0.00 | - | 5 | 71 | 102.34% |
| SYF220121P00044000 | 2022-01-05 3:43PM EST | 44.00 | 0.30 | 0.25 | 0.60 | +0.10 | +50.00% | 5 | 332 | 99.41% |
| SYF220121P00045000 | 2022-01-05 3:45PM EST | 45.00 | 0.53 | 0.45 | 0.70 | +0.23 | +76.67% | 17 | 2,337 | 95.31% |
| SYF220121P00046000 | 2022-01-05 3:51PM EST | 46.00 | 0.85 | 0.75 | 1.10 | +0.42 | +97.67% | 12 | 39 | 100.20% |
| SYF220121P00047000 | 2022-01-05 1:59PM EST | 47.00 | 0.80 | 1.15 | 1.50 | +0.10 | +14.29% | 20 | 1,197 | 102.83% |
| SYF220121P00048000 | 2021-12-31 3:28PM EST | 48.00 | 2.15 | 1.70 | 2.10 | 0.00 | - | 2 | 27 | 109.96% |
| SYF220121P00049000 | 2021-12-17 9:43AM EST | 49.00 | 3.61 | 0.65 | 4.40 | 0.00 | - | 1 | 54 | 115.63% |
| SYF220121P00050000 | 2022-01-04 12:19PM EST | 50.00 | 2.06 | 1.15 | 4.10 | 0.00 | - | 1 | 262 | 91.60% |
| SYF220121P00054000 | 2021-12-27 9:49AM EST | 54.00 | 7.98 | 5.80 | 9.50 | 0.00 | - | 1 | 0 | 210.06% |
| SYF220121P00055000 | 2021-12-15 2:38PM EST | 55.00 | 8.80 | 6.00 | 10.40 | 0.00 | - | 2 | 1,062 | 200.00% |
| SYF220121P00060000 | 2021-11-10 6:59AM EST | 60.00 | 13.40 | 12.10 | 13.10 | 0.00 | - | 1 | 1,848 | 223.05% |
| SYF220121P00065000 | 2021-11-10 6:59AM EST | 65.00 | 15.54 | 16.30 | 18.20 | 0.00 | - | 65 | 55 | 244.14% |
