Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF221216C00025000 | 2022-07-13 3:54PM EDT | 25.00 | 6.67 | 11.60 | 12.20 | 0.00 | - | - | 6 | 193.26% |
| SYF221216C00028000 | 2022-07-15 2:41PM EDT | 28.00 | 5.57 | 9.00 | 9.60 | 0.00 | - | - | 36 | 162.79% |
| SYF221216C00030000 | 2022-08-05 12:03PM EDT | 30.00 | 5.48 | 7.10 | 8.10 | 0.00 | - | - | 7 | 143.97% |
| SYF221216C00031000 | 2022-08-10 11:14AM EDT | 31.00 | 6.59 | 6.70 | 7.10 | +3.79 | +135.36% | 1 | 85 | 137.35% |
| SYF221216C00032000 | 2022-08-08 2:32PM EDT | 32.00 | 4.97 | 6.00 | 6.40 | 0.00 | - | - | 35 | 130.62% |
| SYF221216C00033000 | 2022-08-08 3:53PM EDT | 33.00 | 4.22 | 5.30 | 5.70 | 0.00 | - | 2 | 12 | 123.68% |
| SYF221216C00034000 | 2022-08-11 9:44AM EDT | 34.00 | 4.90 | 4.70 | 5.00 | +1.30 | +36.11% | 3 | 96 | 117.38% |
| SYF221216C00035000 | 2022-08-11 2:25PM EDT | 35.00 | 4.22 | 4.10 | 4.40 | +0.80 | +23.39% | 1 | 59 | 111.69% |
| SYF221216C00036000 | 2022-08-11 11:19AM EDT | 36.00 | 3.60 | 3.50 | 3.90 | +1.49 | +70.62% | 3 | 20 | 106.52% |
| SYF221216C00037000 | 2022-08-08 11:51AM EDT | 37.00 | 2.49 | 3.00 | 3.40 | 0.00 | - | - | 10 | 101.83% |
| SYF221216C00038000 | 2022-08-10 11:26AM EDT | 38.00 | 2.55 | 2.55 | 2.95 | +0.86 | +50.89% | 7 | 43 | 97.61% |
| SYF221216C00039000 | 2022-08-10 11:23AM EDT | 39.00 | 2.00 | 2.00 | 2.55 | +0.60 | +42.86% | 3 | 15 | 92.36% |
| SYF221216C00040000 | 2022-08-11 2:05PM EDT | 40.00 | 1.96 | 1.80 | 1.95 | +0.86 | +78.18% | 16 | 181 | 87.94% |
| SYF221216C00041000 | 2022-08-10 12:24PM EDT | 41.00 | 1.35 | 1.45 | 1.90 | +0.65 | +92.86% | 44 | 81 | 87.11% |
| SYF221216C00042000 | 2022-08-11 12:46PM EDT | 42.00 | 1.25 | 1.20 | 1.40 | +0.55 | +78.57% | 10 | 94 | 81.93% |
| SYF221216C00043000 | 2022-08-11 12:44PM EDT | 43.00 | 0.99 | 0.95 | 1.35 | +0.99 | - | 33 | 21 | 81.30% |
| SYF221216C00044000 | 2022-08-11 11:11AM EDT | 44.00 | 0.78 | 0.75 | 1.20 | +0.48 | +160.00% | 1 | 2 | 79.69% |
| SYF221216C00045000 | 2022-08-11 2:09PM EDT | 45.00 | 0.70 | 0.45 | 0.85 | +0.70 | - | 7 | 15 | 72.95% |
| SYF221216C00049000 | 2022-08-10 11:18AM EDT | 49.00 | 0.20 | 0.00 | 0.55 | -0.10 | -33.33% | 3 | 3 | 67.19% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF221216P00015000 | 2022-08-03 9:33AM EDT | 15.00 | 0.18 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 87.60% |
| SYF221216P00022000 | 2022-07-11 3:13PM EDT | 22.00 | 1.10 | 0.25 | 0.50 | 0.00 | - | - | 5 | 51.47% |
| SYF221216P00023000 | 2022-07-25 2:47PM EDT | 23.00 | 0.65 | 0.25 | 0.60 | 0.00 | - | - | 15 | 53.22% |
| SYF221216P00025000 | 2022-08-11 1:55PM EDT | 25.00 | 0.55 | 0.25 | 0.70 | -1.20 | -68.57% | 1 | 18 | 42.97% |
| SYF221216P00026000 | 2022-08-04 10:55AM EDT | 26.00 | 0.92 | 0.30 | 0.85 | 0.00 | - | - | 20 | 39.89% |
| SYF221216P00027000 | 2022-08-03 1:16PM EDT | 27.00 | 1.03 | 0.55 | 0.90 | 0.00 | - | 3 | 10 | 33.94% |
| SYF221216P00028000 | 2022-08-03 11:07AM EDT | 28.00 | 1.35 | 0.70 | 1.05 | 0.00 | - | 1 | 43 | 29.49% |
| SYF221216P00029000 | 2022-07-12 10:16AM EDT | 29.00 | 3.10 | 0.85 | 1.45 | 0.00 | - | - | 64 | 28.57% |
| SYF221216P00030000 | 2022-08-04 12:16PM EDT | 30.00 | 1.75 | 1.05 | 1.30 | 0.00 | - | 3 | 87 | 15.77% |
| SYF221216P00031000 | 2022-07-27 3:00PM EDT | 31.00 | 2.70 | 1.30 | 1.70 | 0.00 | - | - | 3 | 0.00% |
| SYF221216P00032000 | 2022-08-10 10:25AM EDT | 32.00 | 1.97 | 1.65 | 1.90 | -1.09 | -35.62% | 1 | 128 | 0.00% |
| SYF221216P00033000 | 2022-08-04 10:55AM EDT | 33.00 | 2.99 | 1.95 | 2.30 | 0.00 | - | - | 5 | 0.00% |
| SYF221216P00034000 | 2022-08-11 9:30AM EDT | 34.00 | 2.40 | 2.30 | 2.65 | -0.40 | -14.29% | 5 | 261 | 0.00% |
| SYF221216P00035000 | 2022-08-08 10:01AM EDT | 35.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | - | 3 | 0.00% |
| SYF221216P00037000 | 2022-08-01 3:34PM EDT | 37.00 | 4.90 | 3.60 | 4.00 | 0.00 | - | - | 4 | 0.00% |
| SYF221216P00039000 | 2022-07-19 12:50PM EDT | 39.00 | 7.40 | 4.70 | 5.10 | 0.00 | - | - | 1 | 0.00% |
| SYF221216P00042000 | 2022-08-01 1:47PM EDT | 42.00 | 8.90 | 6.60 | 7.20 | 0.00 | - | - | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
