Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220708C00027000 | 2022-07-01 3:53PM EDT | 27.00 | 1.75 | 1.70 | 1.95 | +0.18 | +11.46% | 15 | 1 | 60.74% |
| SYF220708C00027500 | 2022-06-24 11:41AM EDT | 27.50 | 2.55 | 1.30 | 1.45 | 0.00 | - | 1 | 0 | 53.32% |
| SYF220708C00028000 | 2022-07-01 9:57AM EDT | 28.00 | 1.11 | 0.90 | 1.25 | +1.11 | - | 22 | 0 | 56.25% |
| SYF220708C00029000 | 2022-07-01 3:58PM EDT | 29.00 | 0.45 | 0.40 | 0.55 | +0.03 | +7.14% | 57 | 17 | 54.88% |
| SYF220708C00030000 | 2022-07-01 3:45PM EDT | 30.00 | 0.15 | 0.15 | 0.25 | -0.45 | -75.00% | 28 | 24 | 50.20% |
| SYF220708C00031000 | 2022-06-29 10:06AM EDT | 31.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 80.08% |
| SYF220708C00032000 | 2022-06-24 10:49AM EDT | 32.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 29 | 31 | 89.06% |
| SYF220708C00033000 | 2022-06-27 9:51AM EDT | 33.00 | 0.11 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 114.65% |
| SYF220708C00034000 | 2022-06-17 10:13AM EDT | 34.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 7 | 9 | 136.33% |
| SYF220708C00035000 | 2022-06-10 3:42PM EDT | 35.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 147.66% |
| SYF220708C00038000 | 2022-06-09 10:36AM EDT | 38.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 30 | 33 | 182.81% |
| SYF220708C00040000 | 2022-06-06 1:58PM EDT | 40.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 2 | 196.88% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220708P00022000 | 2022-06-23 12:58PM EDT | 22.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 31 | 171.48% |
| SYF220708P00023000 | 2022-06-23 12:35PM EDT | 23.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 19 | 139.06% |
| SYF220708P00023500 | 2022-06-30 10:38AM EDT | 23.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 12 | 105.08% |
| SYF220708P00024000 | 2022-06-28 2:58PM EDT | 24.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 122.27% |
| SYF220708P00025000 | 2022-06-28 1:51PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 77.73% |
| SYF220708P00026000 | 2022-06-29 10:33AM EDT | 26.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 64.06% |
| SYF220708P00027000 | 2022-07-01 1:58PM EDT | 27.00 | 0.25 | 0.10 | 0.30 | -0.17 | -40.48% | 11 | 21 | 56.84% |
| SYF220708P00027500 | 2022-07-01 2:48PM EDT | 27.50 | 0.30 | 0.20 | 0.40 | -0.65 | -68.42% | 103 | 12 | 54.69% |
| SYF220708P00028000 | 2022-06-30 9:30AM EDT | 28.00 | 0.80 | 0.35 | 0.70 | 0.00 | - | 1 | 8 | 59.38% |
| SYF220708P00029000 | 2022-07-01 1:10PM EDT | 29.00 | 1.09 | 0.80 | 1.00 | +0.29 | +36.25% | 2 | 70 | 50.20% |
| SYF220708P00030000 | 2022-06-28 1:03PM EDT | 30.00 | 1.20 | 1.45 | 1.75 | 0.00 | - | 44 | 26 | 63.48% |
| SYF220708P00031000 | 2022-06-10 3:36PM EDT | 31.00 | 1.27 | 2.25 | 2.75 | 0.00 | - | - | 3 | 54.10% |
| SYF220708P00032000 | 2022-06-10 11:44AM EDT | 32.00 | 1.70 | 3.10 | 3.70 | 0.00 | - | - | 18 | 97.07% |
| SYF220708P00033000 | 2022-06-29 12:31PM EDT | 33.00 | 4.90 | 4.00 | 4.70 | 0.00 | - | 5 | 64 | 113.28% |
| SYF220708P00034000 | 2022-06-14 10:21AM EDT | 34.00 | 4.70 | 5.10 | 5.70 | 0.00 | - | 1 | 0 | 128.52% |
| SYF220708P00039000 | 2022-06-06 3:13PM EDT | 39.00 | 3.80 | 9.90 | 12.30 | 0.00 | - | - | 0 | 246.68% |
© 2022 Yahoo. All rights reserved.
