Canada Markets closed

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.69+1.08 (+3.89%)
At close: 04:00PM EDT
28.37 -0.32 (-1.13%)
After hours: 07:27PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120C000150002021-11-10 7:59AM EDT15.0029.9031.4034.800.00-5000.00%
SYF230120C000180002021-12-10 4:20PM EDT18.0029.4326.7031.300.00-320.00%
SYF230120C000200002021-11-10 7:59AM EDT20.0027.0025.9030.200.00-818592.97%
SYF230120C000230002021-11-10 7:59AM EDT23.005.9022.5027.500.00-10391.70%
SYF230120C000250002022-01-05 3:32PM EDT25.0022.6020.9024.20-0.31-1.35%653322.17%
SYF230120C000270002021-11-10 7:59AM EDT27.0010.5020.6022.600.00-34305.27%
SYF230120C000300002021-12-28 2:14PM EDT30.0017.7017.4018.800.00-3170244.87%
SYF230120C000320002021-11-10 7:59AM EDT32.0015.0016.4017.500.00-5071231.52%
SYF230120C000350002021-12-28 12:03PM EDT35.0013.9911.8016.000.00-143194.31%
SYF230120C000370002021-12-06 12:00PM EDT37.0013.2012.3014.200.00-858190.63%
SYF230120C000400002022-01-04 1:28PM EDT40.0011.408.3012.300.00-152160.01%
SYF230120C000450002022-01-04 12:59PM EDT45.008.485.508.300.00-6316130.30%
SYF230120C000500002022-01-04 2:21PM EDT50.006.105.006.200.00-15226124.29%
SYF230120C000550002022-01-05 3:03PM EDT55.004.053.304.10-0.15-3.57%63,051109.06%
SYF230120C000600002022-01-04 4:20PM EDT60.002.500.455.000.00-649102.88%
SYF230120C000650002021-12-17 2:49PM EDT65.002.080.952.200.00-52691.16%
SYF230120C000700002021-11-23 2:00PM EDT70.001.400.801.400.00-41187.26%
SYF230120C000750002021-11-26 11:09AM EDT75.000.950.401.300.00-172686.13%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF230120P000150002021-11-15 4:50PM EDT15.000.300.003.000.00-26598.10%
SYF230120P000180002021-11-10 7:59AM EDT18.000.650.200.650.00-2850.10%
SYF230120P000200002021-10-27 2:08PM EDT20.000.500.001.450.00-2663.82%
SYF230120P000230002021-12-02 1:03PM EDT23.001.150.051.600.00-12749.71%
SYF230120P000250002022-01-04 3:55PM EDT25.000.800.351.200.00-111633.30%
SYF230120P000270002021-11-10 7:59AM EDT27.001.500.751.600.00-2328.44%
SYF230120P000300002021-12-17 12:13PM EDT30.001.101.251.700.00-24810.35%
SYF230120P000320002022-01-03 11:35AM EDT32.001.401.402.000.00-22,2790.00%
SYF230120P000350002022-01-04 3:09PM EDT35.002.152.002.550.00-11670.00%
SYF230120P000370002022-01-04 3:42PM EDT37.002.702.703.000.00-226970.00%
SYF230120P000400002022-01-04 3:42PM EDT40.003.603.603.900.00-311,7700.00%
SYF230120P000450002022-01-04 3:43PM EDT45.005.505.706.700.00-241,9000.00%
SYF230120P000500002021-12-28 11:45AM EDT50.008.907.6010.200.00-2230.00%
SYF230120P000550002021-12-01 4:27PM EDT55.0014.5311.6013.100.00-8380.00%
SYF230120P000650002021-11-10 7:59AM EDT65.0019.6018.9021.300.00--10.00%
SYF230120P000700002021-11-10 7:59AM EDT70.0023.3422.4025.000.00--10.00%
SYF230120P000750002021-10-26 1:52PM EDT75.0027.9026.5029.700.00-3120.00%