Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.32+1.11 (+2.35%)
At close: 4:00PM EDT
47.80 -0.52 (-1.08%)
After hours: 05:50PM EDT
After hours: 05:50PM EDT
CallsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF210730C00040000 | 2021-07-26 2:21PM EDT | 40.00 | 7.60 | 6.50 | 10.30 | 0.00 | - | 1 | 2 | 207.81% |
| SYF210730C00042000 | 2021-07-26 2:13PM EDT | 42.00 | 5.00 | 4.80 | 8.40 | 0.00 | - | 1 | 1 | 219.92% |
| SYF210730C00044000 | 2021-07-26 2:19PM EDT | 44.00 | 3.10 | 2.10 | 6.40 | 0.00 | - | 1 | 10 | 401.56% |
| SYF210730C00044500 | 2021-07-29 12:35PM EDT | 44.50 | 3.70 | 1.70 | 5.70 | +1.22 | +49.19% | 1 | 7 | 357.81% |
| SYF210730C00045000 | 2021-07-28 12:57PM EDT | 45.00 | 1.98 | 1.15 | 5.30 | 0.00 | - | 1 | 13 | 348.05% |
| SYF210730C00046000 | 2021-07-29 3:37PM EDT | 46.00 | 2.70 | 1.15 | 4.40 | +1.54 | +132.76% | 150 | 164 | 131.84% |
| SYF210730C00046500 | 2021-07-29 12:31PM EDT | 46.50 | 1.85 | 0.45 | 3.10 | +0.78 | +72.90% | 2 | 59 | 208.59% |
| SYF210730C00047000 | 2021-07-29 12:42PM EDT | 47.00 | 1.30 | 0.30 | 3.40 | +0.55 | +73.33% | 11 | 192 | 106.64% |
| SYF210730C00047500 | 2021-07-28 3:32PM EDT | 47.50 | 0.36 | 0.65 | 1.45 | -0.09 | -20.00% | 1 | 211 | 54.49% |
| SYF210730C00048000 | 2021-07-29 3:59PM EDT | 48.00 | 0.49 | 0.35 | 0.60 | +0.38 | +345.45% | 188 | 337 | 41.80% |
| SYF210730C00048500 | 2021-07-29 3:55PM EDT | 48.50 | 0.20 | 0.10 | 0.25 | +0.10 | +100.00% | 19 | 49 | 32.81% |
| SYF210730C00049000 | 2021-07-29 1:12PM EDT | 49.00 | 0.05 | 0.00 | 0.50 | +0.04 | +400.00% | 89 | 140 | 51.17% |
| SYF210730C00049500 | 2021-07-26 10:39AM EDT | 49.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 37.50% |
| SYF210730C00050000 | 2021-07-29 1:02PM EDT | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 43 | 74.41% |
| SYF210730C00050500 | 2021-07-29 11:11AM EDT | 50.50 | 0.24 | 0.00 | 0.85 | -0.28 | -53.85% | 3 | 4 | 117.97% |
| SYF210730C00051000 | 2021-07-13 11:46AM EDT | 51.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 32 | 33 | 110.94% |
| SYF210730C00052000 | 2021-07-06 11:20AM EDT | 52.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 1 | 8 | 139.06% |
| SYF210730C00052500 | 2021-06-16 3:38PM EDT | 52.50 | 1.10 | 0.05 | 1.45 | 0.00 | - | 6 | 6 | 213.87% |
| SYF210730C00053000 | 2021-07-01 10:31AM EDT | 53.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 266.80% |
| SYF210730C00054000 | 2021-07-09 3:12PM EDT | 54.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 196.48% |
| SYF210730C00054500 | 2021-07-09 3:12PM EDT | 54.50 | 0.18 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 306.25% |
| SYF210730C00055000 | 2021-07-01 10:57AM EDT | 55.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 217.77% |
| SYF210730C00055500 | 2021-07-19 12:13AM EDT | 55.50 | 0.15 | - | 2.15 | 0.00 | - | - | 1 | 456.64% |
| SYF210730C00056000 | 2021-06-29 2:42PM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 237.89% |
PutsforJuly 30, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF210730P00035000 | 2021-07-20 3:08PM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 378.13% |
| SYF210730P00041500 | 2021-07-19 3:10PM EDT | 41.50 | 0.45 | 0.00 | 2.15 | 0.00 | - | - | 9 | 371.29% |
| SYF210730P00042000 | 2021-07-20 2:06PM EDT | 42.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 5 | 4 | 258.98% |
| SYF210730P00043000 | 2021-07-22 1:14PM EDT | 43.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 210.94% |
| SYF210730P00043500 | 2021-07-20 9:57AM EDT | 43.50 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 228.91% |
| SYF210730P00044000 | 2021-07-26 3:25PM EDT | 44.00 | 0.09 | 0.00 | 0.90 | 0.00 | - | 7 | 23 | 193.75% |
| SYF210730P00044500 | 2021-07-19 2:15PM EDT | 44.50 | 1.50 | 0.00 | 0.80 | 0.00 | - | 20 | 55 | 170.70% |
| SYF210730P00045000 | 2021-07-29 9:55AM EDT | 45.00 | 0.06 | 0.00 | 0.50 | +0.01 | +20.00% | 1 | 37 | 131.45% |
| SYF210730P00045500 | 2021-07-28 2:23PM EDT | 45.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 390 | 104.30% |
| SYF210730P00046000 | 2021-07-28 11:38AM EDT | 46.00 | 0.05 | 0.00 | 0.25 | -0.22 | -81.48% | 9 | 163 | 81.64% |
| SYF210730P00046500 | 2021-07-29 12:57PM EDT | 46.50 | 0.05 | 0.00 | 0.35 | -0.55 | -91.67% | 1 | 159 | 77.15% |
| SYF210730P00047000 | 2021-07-29 10:27AM EDT | 47.00 | 0.10 | 0.00 | 0.40 | -0.36 | -78.26% | 10 | 89 | 66.41% |
| SYF210730P00047500 | 2021-07-28 3:48PM EDT | 47.50 | 0.51 | 0.10 | 0.45 | -0.20 | -28.17% | 1 | 60 | 59.77% |
| SYF210730P00048000 | 2021-07-27 11:13AM EDT | 48.00 | 1.07 | 0.25 | 0.55 | 0.00 | - | 1 | 299 | 54.30% |
| SYF210730P00048500 | 2021-07-21 1:48PM EDT | 48.50 | 1.65 | 0.50 | 0.95 | 0.00 | - | 17 | 221 | 62.50% |
| SYF210730P00049000 | 2021-07-20 10:56AM EDT | 49.00 | 4.30 | 0.90 | 1.40 | 0.00 | - | 1 | 99 | 75.00% |
| SYF210730P00049500 | 2021-07-12 12:44PM EDT | 49.50 | 1.61 | 1.30 | 3.30 | 0.00 | - | 2 | 135 | 160.94% |
| SYF210730P00050000 | 2021-07-29 10:55AM EDT | 50.00 | 2.28 | 1.45 | 3.20 | -0.72 | -24.00% | 1 | 78 | 128.52% |
| SYF210730P00050500 | 2021-07-01 2:06PM EDT | 50.50 | 2.75 | 1.85 | 4.30 | 0.00 | - | 75 | 236 | 172.27% |
| SYF210730P00051000 | 2021-07-16 12:13PM EDT | 51.00 | 3.96 | 2.05 | 4.40 | 0.00 | - | 1 | 103 | 147.07% |
| SYF210730P00055500 | 2021-06-18 3:21PM EDT | 55.50 | 10.07 | 6.50 | 11.10 | 0.00 | - | 4 | 2 | 396.88% |
| SYF210730P00060000 | 2021-07-23 10:51AM EDT | 60.00 | 13.10 | 10.90 | 14.10 | 0.00 | - | 2 | 2 | 391.21% |
| SYF210730P00065000 | 2021-07-23 10:51AM EDT | 65.00 | 18.10 | 15.20 | 19.10 | 0.00 | - | 2 | 2 | 412.89% |
© 2021 Verizon Media. All rights reserved.
