Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230120C00015000 | 2021-11-10 7:59AM EDT | 15.00 | 29.90 | 31.40 | 34.80 | 0.00 | - | 50 | 0 | 0.00% |
| SYF230120C00018000 | 2021-12-10 4:20PM EDT | 18.00 | 29.43 | 26.70 | 31.30 | 0.00 | - | 3 | 2 | 0.00% |
| SYF230120C00020000 | 2021-11-10 7:59AM EDT | 20.00 | 27.00 | 25.90 | 30.20 | 0.00 | - | 8 | 18 | 592.97% |
| SYF230120C00023000 | 2021-11-10 7:59AM EDT | 23.00 | 5.90 | 22.50 | 27.50 | 0.00 | - | 1 | 0 | 391.70% |
| SYF230120C00025000 | 2022-01-05 3:32PM EDT | 25.00 | 22.60 | 20.90 | 24.20 | -0.31 | -1.35% | 6 | 53 | 322.17% |
| SYF230120C00027000 | 2021-11-10 7:59AM EDT | 27.00 | 10.50 | 20.60 | 22.60 | 0.00 | - | 3 | 4 | 305.27% |
| SYF230120C00030000 | 2021-12-28 2:14PM EDT | 30.00 | 17.70 | 17.40 | 18.80 | 0.00 | - | 3 | 170 | 244.87% |
| SYF230120C00032000 | 2021-11-10 7:59AM EDT | 32.00 | 15.00 | 16.40 | 17.50 | 0.00 | - | 50 | 71 | 231.52% |
| SYF230120C00035000 | 2021-12-28 12:03PM EDT | 35.00 | 13.99 | 11.80 | 16.00 | 0.00 | - | 1 | 43 | 194.31% |
| SYF230120C00037000 | 2021-12-06 12:00PM EDT | 37.00 | 13.20 | 12.30 | 14.20 | 0.00 | - | 8 | 58 | 190.63% |
| SYF230120C00040000 | 2022-01-04 1:28PM EDT | 40.00 | 11.40 | 8.30 | 12.30 | 0.00 | - | 1 | 52 | 160.01% |
| SYF230120C00045000 | 2022-01-04 12:59PM EDT | 45.00 | 8.48 | 5.50 | 8.30 | 0.00 | - | 6 | 316 | 130.30% |
| SYF230120C00050000 | 2022-01-04 2:21PM EDT | 50.00 | 6.10 | 5.00 | 6.20 | 0.00 | - | 15 | 226 | 124.29% |
| SYF230120C00055000 | 2022-01-05 3:03PM EDT | 55.00 | 4.05 | 3.30 | 4.10 | -0.15 | -3.57% | 6 | 3,051 | 109.06% |
| SYF230120C00060000 | 2022-01-04 4:20PM EDT | 60.00 | 2.50 | 0.45 | 5.00 | 0.00 | - | 6 | 49 | 102.88% |
| SYF230120C00065000 | 2021-12-17 2:49PM EDT | 65.00 | 2.08 | 0.95 | 2.20 | 0.00 | - | 5 | 26 | 91.16% |
| SYF230120C00070000 | 2021-11-23 2:00PM EDT | 70.00 | 1.40 | 0.80 | 1.40 | 0.00 | - | 4 | 11 | 87.26% |
| SYF230120C00075000 | 2021-11-26 11:09AM EDT | 75.00 | 0.95 | 0.40 | 1.30 | 0.00 | - | 17 | 26 | 86.13% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF230120P00015000 | 2021-11-15 4:50PM EDT | 15.00 | 0.30 | 0.00 | 3.00 | 0.00 | - | 2 | 65 | 98.10% |
| SYF230120P00018000 | 2021-11-10 7:59AM EDT | 18.00 | 0.65 | 0.20 | 0.65 | 0.00 | - | 2 | 8 | 50.10% |
| SYF230120P00020000 | 2021-10-27 2:08PM EDT | 20.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 2 | 6 | 63.82% |
| SYF230120P00023000 | 2021-12-02 1:03PM EDT | 23.00 | 1.15 | 0.05 | 1.60 | 0.00 | - | 1 | 27 | 49.71% |
| SYF230120P00025000 | 2022-01-04 3:55PM EDT | 25.00 | 0.80 | 0.35 | 1.20 | 0.00 | - | 11 | 16 | 33.30% |
| SYF230120P00027000 | 2021-11-10 7:59AM EDT | 27.00 | 1.50 | 0.75 | 1.60 | 0.00 | - | 2 | 3 | 28.44% |
| SYF230120P00030000 | 2021-12-17 12:13PM EDT | 30.00 | 1.10 | 1.25 | 1.70 | 0.00 | - | 2 | 48 | 10.35% |
| SYF230120P00032000 | 2022-01-03 11:35AM EDT | 32.00 | 1.40 | 1.40 | 2.00 | 0.00 | - | 2 | 2,279 | 0.00% |
| SYF230120P00035000 | 2022-01-04 3:09PM EDT | 35.00 | 2.15 | 2.00 | 2.55 | 0.00 | - | 1 | 167 | 0.00% |
| SYF230120P00037000 | 2022-01-04 3:42PM EDT | 37.00 | 2.70 | 2.70 | 3.00 | 0.00 | - | 22 | 697 | 0.00% |
| SYF230120P00040000 | 2022-01-04 3:42PM EDT | 40.00 | 3.60 | 3.60 | 3.90 | 0.00 | - | 31 | 1,770 | 0.00% |
| SYF230120P00045000 | 2022-01-04 3:43PM EDT | 45.00 | 5.50 | 5.70 | 6.70 | 0.00 | - | 24 | 1,900 | 0.00% |
| SYF230120P00050000 | 2021-12-28 11:45AM EDT | 50.00 | 8.90 | 7.60 | 10.20 | 0.00 | - | 2 | 23 | 0.00% |
| SYF230120P00055000 | 2021-12-01 4:27PM EDT | 55.00 | 14.53 | 11.60 | 13.10 | 0.00 | - | 8 | 38 | 0.00% |
| SYF230120P00065000 | 2021-11-10 7:59AM EDT | 65.00 | 19.60 | 18.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| SYF230120P00070000 | 2021-11-10 7:59AM EDT | 70.00 | 23.34 | 22.40 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| SYF230120P00075000 | 2021-10-26 1:52PM EDT | 75.00 | 27.90 | 26.50 | 29.70 | 0.00 | - | 3 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
