Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.18+0.61 (+1.23%)
At close: 4:00PM EDT
50.17 -0.01 (-0.02%)
After hours: 05:45PM EDT
After hours: 05:45PM EDT
CallsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF211217C00033000 | 2021-04-23 11:20AM EDT | 33.00 | 9.00 | 12.20 | 15.40 | 0.00 | - | 4 | 6 | 0.00% |
| SYF211217C00034000 | 2021-04-20 11:50AM EDT | 34.00 | 7.20 | 11.80 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| SYF211217C00035000 | 2021-04-29 2:33PM EDT | 35.00 | 10.50 | 12.80 | 13.20 | 0.00 | - | 2 | 12 | 0.00% |
| SYF211217C00036000 | 2021-04-23 10:11AM EDT | 36.00 | 6.70 | 10.10 | 11.90 | 0.00 | - | 2 | 2 | 0.00% |
| SYF211217C00037000 | 2021-06-18 10:50AM EDT | 37.00 | 10.10 | 12.20 | 12.40 | 0.00 | - | 1 | 8 | 0.00% |
| SYF211217C00039000 | 2021-04-19 11:35AM EDT | 39.00 | 5.30 | 7.30 | 9.70 | 0.00 | - | - | 3 | 0.00% |
| SYF211217C00040000 | 2021-06-08 1:40PM EDT | 40.00 | 11.79 | 9.60 | 9.90 | 0.00 | - | 1 | 550 | 0.00% |
| SYF211217C00042000 | 2021-06-08 10:33AM EDT | 42.00 | 9.80 | 8.10 | 8.40 | 0.00 | - | 149 | 149 | 30.76% |
| SYF211217C00043000 | 2021-05-18 10:57AM EDT | 43.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 9 | 16 | 0.00% |
| SYF211217C00044000 | 2021-06-17 2:32PM EDT | 44.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 10 | 39 | 37.62% |
| SYF211217C00045000 | 2021-06-21 2:58PM EDT | 45.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 1 | 454 | 40.09% |
| SYF211217C00046000 | 2021-06-18 11:41AM EDT | 46.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 12 | 21 | 41.43% |
| SYF211217C00047000 | 2021-06-14 9:56AM EDT | 47.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 12 | 33 | 41.97% |
| SYF211217C00048000 | 2021-06-17 12:21PM EDT | 48.00 | 3.80 | 4.30 | 4.60 | 0.00 | - | 10 | 13 | 41.85% |
| SYF211217C00049000 | 2021-06-17 3:28PM EDT | 49.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 43.60% |
| SYF211217C00055000 | 2021-06-23 3:42PM EDT | 55.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 1 | 179 | 44.78% |
| SYF211217C00060000 | 2021-06-17 3:47PM EDT | 60.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 391 | 45.41% |
| SYF211217C00065000 | 2021-06-18 2:41PM EDT | 65.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 10 | 46.24% |
| SYF211217C00070000 | 2021-06-14 11:44AM EDT | 70.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 35 | 50.59% |
PutsforDecember 17, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF211217P00025000 | 2021-06-18 2:15PM EDT | 25.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 89.06% |
| SYF211217P00030000 | 2021-06-11 9:30AM EDT | 30.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 3 | 12 | 79.49% |
| SYF211217P00033000 | 2021-04-30 10:37AM EDT | 33.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 80.42% |
| SYF211217P00034000 | 2021-06-23 11:55AM EDT | 34.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 73.49% |
| SYF211217P00035000 | 2021-06-17 1:22PM EDT | 35.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 72.27% |
| SYF211217P00036000 | 2021-06-01 11:29AM EDT | 36.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 5 | 5 | 70.02% |
| SYF211217P00037000 | 2021-06-18 10:18AM EDT | 37.00 | 1.33 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 69.48% |
| SYF211217P00038000 | 2021-06-21 11:01AM EDT | 38.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 5 | 18 | 67.94% |
| SYF211217P00039000 | 2021-05-20 2:09PM EDT | 39.00 | 2.20 | 1.60 | 2.00 | 0.00 | - | 1 | 2 | 78.42% |
| SYF211217P00040000 | 2021-06-18 12:38PM EDT | 40.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 7 | 14 | 66.48% |
| SYF211217P00041000 | 2021-05-20 10:55AM EDT | 41.00 | 2.80 | 2.15 | 2.60 | 0.00 | - | - | 2 | 78.10% |
| SYF211217P00042000 | 2021-06-11 3:33PM EDT | 42.00 | 1.98 | 1.85 | 2.05 | 0.00 | - | 76 | 113 | 66.02% |
| SYF211217P00043000 | 2021-06-21 9:30AM EDT | 43.00 | 3.00 | 2.15 | 2.45 | 0.00 | - | 3 | 16 | 66.48% |
| SYF211217P00044000 | 2021-06-18 11:58AM EDT | 44.00 | 3.40 | 2.45 | 2.60 | 0.00 | - | 1 | 2 | 64.62% |
| SYF211217P00045000 | 2021-06-18 12:53PM EDT | 45.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 2 | 25 | 64.60% |
| SYF211217P00046000 | 2021-05-17 12:12AM EDT | 46.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SYF211217P00048000 | 2021-05-27 11:59AM EDT | 48.00 | 5.01 | 4.00 | 4.40 | 0.00 | - | 10 | 22 | 64.33% |
| SYF211217P00049000 | 2021-06-14 2:50PM EDT | 49.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 12 | 16 | 64.92% |
| SYF211217P00055000 | 2021-06-18 12:53PM EDT | 55.00 | 10.60 | 8.40 | 8.90 | 0.00 | - | 2 | 10 | 68.34% |
| SYF211217P00060000 | 2021-05-07 11:34AM EDT | 60.00 | 15.50 | 11.60 | 12.00 | 0.00 | - | 2 | 0 | 61.28% |
| SYF211217P00065000 | 2021-05-03 2:35PM EDT | 65.00 | 21.60 | 15.70 | 16.20 | 0.00 | - | - | 1 | 60.62% |
© 2021 Verizon Media. All rights reserved.
