Canada Markets closed

Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.27-0.46 (-1.55%)
At close: 04:00PM EDT
29.95 +0.68 (+2.32%)
After hours: 05:20PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF221216C000250002022-07-13 3:54PM EDT25.006.6711.6012.200.00--6193.26%
SYF221216C000280002022-07-15 2:41PM EDT28.005.579.009.600.00--36162.79%
SYF221216C000300002022-08-05 12:03PM EDT30.005.487.108.100.00--7143.97%
SYF221216C000310002022-08-10 11:14AM EDT31.006.596.707.10+3.79+135.36%185137.35%
SYF221216C000320002022-08-08 2:32PM EDT32.004.976.006.400.00--35130.62%
SYF221216C000330002022-08-08 3:53PM EDT33.004.225.305.700.00-212123.68%
SYF221216C000340002022-08-11 9:44AM EDT34.004.904.705.00+1.30+36.11%396117.38%
SYF221216C000350002022-08-11 2:25PM EDT35.004.224.104.40+0.80+23.39%159111.69%
SYF221216C000360002022-08-11 11:19AM EDT36.003.603.503.90+1.49+70.62%320106.52%
SYF221216C000370002022-08-08 11:51AM EDT37.002.493.003.400.00--10101.83%
SYF221216C000380002022-08-10 11:26AM EDT38.002.552.552.95+0.86+50.89%74397.61%
SYF221216C000390002022-08-10 11:23AM EDT39.002.002.002.55+0.60+42.86%31592.36%
SYF221216C000400002022-08-11 2:05PM EDT40.001.961.801.95+0.86+78.18%1618187.94%
SYF221216C000410002022-08-10 12:24PM EDT41.001.351.451.90+0.65+92.86%448187.11%
SYF221216C000420002022-08-11 12:46PM EDT42.001.251.201.40+0.55+78.57%109481.93%
SYF221216C000430002022-08-11 12:44PM EDT43.000.990.951.35+0.99-332181.30%
SYF221216C000440002022-08-11 11:11AM EDT44.000.780.751.20+0.48+160.00%1279.69%
SYF221216C000450002022-08-11 2:09PM EDT45.000.700.450.85+0.70-71572.95%
SYF221216C000490002022-08-10 11:18AM EDT49.000.200.000.55-0.10-33.33%3367.19%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF221216P000150002022-08-03 9:33AM EDT15.000.180.000.400.00-11287.60%
SYF221216P000220002022-07-11 3:13PM EDT22.001.100.250.500.00--551.47%
SYF221216P000230002022-07-25 2:47PM EDT23.000.650.250.600.00--1553.22%
SYF221216P000250002022-08-11 1:55PM EDT25.000.550.250.70-1.20-68.57%11842.97%
SYF221216P000260002022-08-04 10:55AM EDT26.000.920.300.850.00--2039.89%
SYF221216P000270002022-08-03 1:16PM EDT27.001.030.550.900.00-31033.94%
SYF221216P000280002022-08-03 11:07AM EDT28.001.350.701.050.00-14329.49%
SYF221216P000290002022-07-12 10:16AM EDT29.003.100.851.450.00--6428.57%
SYF221216P000300002022-08-04 12:16PM EDT30.001.751.051.300.00-38715.77%
SYF221216P000310002022-07-27 3:00PM EDT31.002.701.301.700.00--30.00%
SYF221216P000320002022-08-10 10:25AM EDT32.001.971.651.90-1.09-35.62%11280.00%
SYF221216P000330002022-08-04 10:55AM EDT33.002.991.952.300.00--50.00%
SYF221216P000340002022-08-11 9:30AM EDT34.002.402.302.65-0.40-14.29%52610.00%
SYF221216P000350002022-08-08 10:01AM EDT35.003.402.653.100.00--30.00%
SYF221216P000370002022-08-01 3:34PM EDT37.004.903.604.000.00--40.00%
SYF221216P000390002022-07-19 12:50PM EDT39.007.404.705.100.00--10.00%
SYF221216P000420002022-08-01 1:47PM EDT42.008.906.607.200.00--140.00%