Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220812C00033000 | 2022-08-08 12:05PM EDT | 2022-08-12 | 2.31 | 2.50 | 2.85 | 0.00 | - | 10 | 76 | 81.25% |
| SYF220819C00033000 | 2022-08-10 3:04PM EDT | 2022-08-19 | 2.75 | 2.65 | 2.90 | +1.29 | +88.36% | 1 | 837 | 48.15% |
| SYF220826C00033000 | 2022-08-02 10:35AM EDT | 2022-08-26 | 1.39 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 59.57% |
| SYF220902C00033000 | 2022-08-04 11:28AM EDT | 2022-09-02 | 2.00 | 2.85 | 3.60 | 0.00 | - | - | 1 | 56.84% |
| SYF220916C00033000 | 2022-08-10 10:52AM EDT | 2022-09-16 | 3.35 | 3.30 | 3.60 | +1.14 | +51.58% | 1 | 1,159 | 45.17% |
| SYF220923C00033000 | 2022-08-08 11:02AM EDT | 2022-09-23 | 3.40 | 3.40 | 3.80 | 0.00 | - | 4 | 4 | 46.24% |
| SYF221216C00033000 | 2022-08-08 3:53PM EDT | 2022-12-16 | 4.22 | 4.70 | 5.30 | 0.00 | - | 4 | 12 | 47.12% |
| SYF230721C00033000 | 2022-07-20 10:51AM EDT | 2023-07-21 | 5.44 | 5.70 | 8.30 | 0.00 | - | 1 | 1 | 52.23% |
| SYF240119C00033000 | 2022-08-08 9:58AM EDT | 2024-01-19 | 7.60 | 6.90 | 9.50 | 0.00 | - | 2 | 34 | 49.93% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220812P00033000 | 2022-08-10 10:45AM EDT | 2022-08-12 | 0.08 | 0.00 | 0.20 | -0.16 | -66.67% | 11 | 20 | 67.19% |
| SYF220819P00033000 | 2022-08-10 2:31PM EDT | 2022-08-19 | 0.15 | 0.10 | 0.15 | -0.25 | -62.50% | 2 | 211 | 41.21% |
| SYF220826P00033000 | 2022-08-04 10:37AM EDT | 2022-08-26 | 1.00 | 0.20 | 0.55 | 0.00 | - | 1 | 3 | 51.66% |
| SYF220909P00033000 | 2022-08-08 10:43AM EDT | 2022-09-09 | 0.70 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 44.43% |
| SYF220916P00033000 | 2022-08-10 1:41PM EDT | 2022-09-16 | 0.68 | 0.65 | 0.75 | -0.52 | -43.33% | 5 | 1,554 | 40.14% |
| SYF220923P00033000 | 2022-08-09 2:07PM EDT | 2022-09-23 | 1.50 | - | - | 0.00 | - | - | - | 0.00% |
| SYF221216P00033000 | 2022-08-04 10:55AM EDT | 2022-12-16 | 2.99 | 2.00 | 2.50 | 0.00 | - | 2 | 5 | 45.34% |
| SYF230721P00033000 | 2022-08-01 1:32PM EDT | 2023-07-21 | 4.40 | 3.10 | 5.00 | 0.00 | - | 1 | 32 | 47.24% |
| SYF240119P00033000 | 2022-05-31 9:48AM EDT | 2024-01-19 | 6.00 | 8.00 | 9.20 | 0.00 | - | 5 | 99 | 61.35% |
© 2022 Yahoo. All rights reserved.
