Canada Markets close in 2 hrs 31 mins

Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.53-0.63 (-1.40%)
As of 01:29PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220121C000030002021-11-10 6:59AM EST3.0021.6544.0045.600.00-110.00%
SYF220121C000050002021-10-29 12:54PM EST5.0041.8040.5045.300.00-11205,792.19%
SYF220121C000080002021-11-10 6:59AM EST8.0031.2038.0041.400.00-203,896.88%
SYF220121C000100002021-10-29 12:54PM EST10.0036.7035.5040.400.00-271123,440.63%
SYF220121C000130002021-11-10 6:59AM EST13.0035.3033.9036.000.00-50002,819.53%
SYF220121C000150002022-01-05 11:07AM EST15.0033.3029.9034.50+1.08+3.35%135332,263.28%
SYF220121C000180002022-01-04 9:31AM EST18.0030.0027.5031.500.00-5272,014.06%
SYF220121C000200002022-01-04 9:33AM EST20.0028.0025.4029.500.00-2421,806.25%
SYF220121C000230002021-12-30 9:34AM EST23.0023.7022.2026.500.00-1002011,532.03%
SYF220121C000250002022-01-04 10:39AM EST25.0023.6019.7024.500.00-2461,332.81%
SYF220121C000280002021-10-22 1:57PM EST28.0021.2817.800.000.00-100.00%
SYF220121C000300002021-12-31 2:33PM EST30.0016.5014.8019.500.00-23781,032.03%
SYF220121C000320002021-12-15 12:40PM EST32.0014.6014.6015.300.00-4628887.50%
SYF220121C000350002022-01-04 3:59PM EST35.0013.2011.6012.300.00-43,449733.40%
SYF220121C000370002022-01-03 10:58AM EST37.0010.309.6010.400.00-1509641.99%
SYF220121C000400002022-01-05 2:22PM EST40.007.606.209.10-0.80-9.52%5002,757576.76%
SYF220121C000420002022-01-05 11:52AM EST42.006.103.207.50+1.17+23.73%44,137439.06%
SYF220121C000430002022-01-05 9:35AM EST43.005.702.954.80+2.10+58.33%246334.18%
SYF220121C000440002022-01-05 9:34AM EST44.004.702.905.40+0.05+1.08%279420.51%
SYF220121C000450002022-01-03 10:02AM EST45.002.862.404.800.00-101,672410.55%
SYF220121C000460002021-12-31 3:23PM EST46.001.541.701.950.00-5198263.87%
SYF220121C000470002022-01-05 3:50PM EST47.001.251.101.45-1.05-45.65%10792241.21%
SYF220121C000480002022-01-05 1:49PM EST48.001.310.700.95-0.24-15.48%13249220.12%
SYF220121C000490002022-01-05 12:24PM EST49.001.000.400.60+0.10+11.11%4635203.32%
SYF220121C000500002022-01-05 3:28PM EST50.000.300.150.45-0.35-53.85%302,663193.36%
SYF220121C000510002022-01-05 12:24PM EST51.000.320.000.40-0.12-27.27%268192.97%
SYF220121C000520002022-01-04 12:20PM EST52.000.300.050.200.00-1516190.63%
SYF220121C000540002021-12-21 10:51AM EST54.000.120.001.250.00--6341.41%
SYF220121C000550002022-01-05 3:07PM EST55.000.100.000.45-0.03-23.08%32,659275.00%
SYF220121C000600002021-12-30 9:49AM EST60.000.030.000.700.00-11,025393.75%
SYF220121C000650002021-11-03 9:01AM EST65.000.100.000.750.00-1141475.78%
SYF220121C000700002021-11-10 6:59AM EST70.000.250.000.200.00-49147428.13%
SYF220121C000750002021-11-10 6:59AM EST75.000.100.000.750.00-2231603.91%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF220121P000050002021-11-10 6:59AM EST5.000.100.000.050.00-4311,675.00%
SYF220121P000080002021-11-10 6:59AM EST8.000.200.000.200.00-5561,578.13%
SYF220121P000100002021-12-28 10:41AM EST10.000.010.001.000.00-113,8821,851.56%
SYF220121P000130002021-11-10 6:59AM EST13.000.060.000.250.00-21,6001,181.25%
SYF220121P000150002022-01-03 9:38AM EST15.000.050.002.100.00-30621,655.47%
SYF220121P000180002021-11-10 6:59AM EST18.000.250.000.250.00-6222887.50%
SYF220121P000200002021-11-26 9:41AM EST20.000.050.000.500.00-51,357898.44%
SYF220121P000230002021-12-21 3:15PM EST23.000.050.002.150.00-144101,086.72%
SYF220121P000250002021-11-10 9:30AM EST25.000.100.000.250.00-25,889592.19%
SYF220121P000280002021-12-15 1:17PM EST28.000.100.002.150.00-24,078822.66%
SYF220121P000300002022-01-05 11:58AM EST30.000.050.000.300.00-11604441.41%
SYF220121P000320002021-12-29 3:21PM EST32.000.150.000.300.00-10644379.69%
SYF220121P000350002022-01-05 3:17PM EST35.000.270.050.50+0.22+440.00%51,563337.11%
SYF220121P000370002022-01-05 1:38PM EST37.000.150.050.30+0.05+50.00%71,146246.09%
SYF220121P000380002021-12-31 11:00AM EST38.000.450.001.000.00-140294.53%
SYF220121P000390002021-11-29 11:18AM EST39.000.500.100.250.00--1189.84%
SYF220121P000400002022-01-05 3:45PM EST40.000.100.000.55-0.02-16.67%85,201184.77%
SYF220121P000410002021-12-30 9:50AM EST41.000.200.052.250.00-116283.98%
SYF220121P000420002022-01-04 9:34AM EST42.000.150.050.900.00-41,501153.91%
SYF220121P000430002022-01-05 10:30AM EST43.000.150.100.500.00-57193.75%
SYF220121P000440002022-01-05 3:43PM EST44.000.300.250.60+0.10+50.00%533271.09%
SYF220121P000450002022-01-05 3:45PM EST45.000.530.450.70+0.23+76.67%172,33745.31%
SYF220121P000460002022-01-05 3:51PM EST46.000.850.751.10+0.42+97.67%12390.00%
SYF220121P000470002022-01-05 1:59PM EST47.000.801.151.50+0.10+14.29%201,1970.00%
SYF220121P000480002021-12-31 3:28PM EST48.002.151.702.100.00-2270.00%
SYF220121P000490002021-12-17 9:43AM EST49.003.610.654.400.00-1540.00%
SYF220121P000500002022-01-04 12:19PM EST50.002.061.154.100.00-12620.00%
SYF220121P000540002021-12-27 9:49AM EST54.007.985.809.500.00-10176.56%
SYF220121P000550002021-12-15 2:38PM EST55.008.806.0010.400.00-21,0620.00%
SYF220121P000600002021-11-10 6:59AM EST60.0013.4012.1013.100.00-11,8480.00%
SYF220121P000650002021-11-10 6:59AM EST65.0015.5416.3018.200.00-65550.00%