Canada markets closed

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
In The Money
Show:ListStraddle
CallsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF210730C000400002021-07-26 2:21PM EDT40.007.606.5010.300.00-12207.81%
SYF210730C000420002021-07-26 2:13PM EDT42.005.004.808.400.00-11219.92%
SYF210730C000440002021-07-26 2:19PM EDT44.003.102.106.400.00-110401.56%
SYF210730C000445002021-07-29 12:35PM EDT44.503.701.705.70+1.22+49.19%17357.81%
SYF210730C000450002021-07-28 12:57PM EDT45.001.981.155.300.00-113348.05%
SYF210730C000460002021-07-29 3:37PM EDT46.002.701.154.40+1.54+132.76%150164131.84%
SYF210730C000465002021-07-29 12:31PM EDT46.501.850.453.10+0.78+72.90%259208.59%
SYF210730C000470002021-07-29 12:42PM EDT47.001.300.303.40+0.55+73.33%11192106.64%
SYF210730C000475002021-07-28 3:32PM EDT47.500.360.651.45-0.09-20.00%121154.49%
SYF210730C000480002021-07-29 3:59PM EDT48.000.490.350.60+0.38+345.45%18833741.80%
SYF210730C000485002021-07-29 3:55PM EDT48.500.200.100.25+0.10+100.00%194932.81%
SYF210730C000490002021-07-29 1:12PM EDT49.000.050.000.50+0.04+400.00%8914051.17%
SYF210730C000495002021-07-26 10:39AM EDT49.500.050.000.050.00-31737.50%
SYF210730C000500002021-07-29 1:02PM EDT50.000.050.000.400.00-54374.41%
SYF210730C000505002021-07-29 11:11AM EDT50.500.240.000.85-0.28-53.85%34117.97%
SYF210730C000510002021-07-13 11:46AM EDT51.000.300.000.550.00-3233110.94%
SYF210730C000520002021-07-06 11:20AM EDT52.000.350.000.600.00-18139.06%
SYF210730C000525002021-06-16 3:38PM EDT52.501.100.051.450.00-66213.87%
SYF210730C000530002021-07-01 10:31AM EDT53.000.370.002.150.00-14266.80%
SYF210730C000540002021-07-09 3:12PM EDT54.000.230.000.750.00-11196.48%
SYF210730C000545002021-07-09 3:12PM EDT54.500.180.002.150.00-10306.25%
SYF210730C000550002021-07-01 10:57AM EDT55.000.180.000.750.00-12217.77%
SYF210730C000555002021-07-19 12:13AM EDT55.500.15-2.150.00--1456.64%
SYF210730C000560002021-06-29 2:42PM EDT56.000.150.000.750.00-11237.89%
PutsforJuly 30, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF210730P000350002021-07-20 3:08PM EDT35.000.050.000.350.00-14378.13%
SYF210730P000415002021-07-19 3:10PM EDT41.500.450.002.150.00--9371.29%
SYF210730P000420002021-07-20 2:06PM EDT42.000.150.000.950.00-54258.98%
SYF210730P000430002021-07-22 1:14PM EDT43.000.150.000.750.00-18210.94%
SYF210730P000435002021-07-20 9:57AM EDT43.500.750.001.150.00-12228.91%
SYF210730P000440002021-07-26 3:25PM EDT44.000.090.000.900.00-723193.75%
SYF210730P000445002021-07-19 2:15PM EDT44.501.500.000.800.00-2055170.70%
SYF210730P000450002021-07-29 9:55AM EDT45.000.060.000.50+0.01+20.00%137131.45%
SYF210730P000455002021-07-28 2:23PM EDT45.500.100.000.350.00-1390104.30%
SYF210730P000460002021-07-28 11:38AM EDT46.000.050.000.25-0.22-81.48%916381.64%
SYF210730P000465002021-07-29 12:57PM EDT46.500.050.000.35-0.55-91.67%115977.15%
SYF210730P000470002021-07-29 10:27AM EDT47.000.100.000.40-0.36-78.26%108966.41%
SYF210730P000475002021-07-28 3:48PM EDT47.500.510.100.45-0.20-28.17%16059.77%
SYF210730P000480002021-07-27 11:13AM EDT48.001.070.250.550.00-129954.30%
SYF210730P000485002021-07-21 1:48PM EDT48.501.650.500.950.00-1722162.50%
SYF210730P000490002021-07-20 10:56AM EDT49.004.300.901.400.00-19975.00%
SYF210730P000495002021-07-12 12:44PM EDT49.501.611.303.300.00-2135160.94%
SYF210730P000500002021-07-29 10:55AM EDT50.002.281.453.20-0.72-24.00%178128.52%
SYF210730P000505002021-07-01 2:06PM EDT50.502.751.854.300.00-75236172.27%
SYF210730P000510002021-07-16 12:13PM EDT51.003.962.054.400.00-1103147.07%
SYF210730P000555002021-06-18 3:21PM EDT55.5010.076.5011.100.00-42396.88%
SYF210730P000600002021-07-23 10:51AM EDT60.0013.1010.9014.100.00-22391.21%
SYF210730P000650002021-07-23 10:51AM EDT65.0018.1015.2019.100.00-22412.89%