SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200124C000340002020-01-16 10:30AM EST34.001.860.000.000.00-200.00%
SYF200124C000345002020-01-21 10:58AM EST34.501.520.000.000.00-100.00%
SYF200124C000350002020-01-21 1:49PM EST35.001.200.000.000.00-1100.00%
SYF200124C000355002020-01-21 11:44AM EST35.500.920.000.000.00-300.00%
SYF200124C000360002020-01-21 3:55PM EST36.000.650.000.000.00-1103.13%
SYF200124C000365002020-01-21 2:45PM EST36.500.410.000.000.00-2106.25%
SYF200124C000370002020-01-21 3:35PM EST37.000.300.000.000.00-7012.50%
SYF200124C000375002020-01-21 10:28AM EST37.500.150.000.000.00-142012.50%
SYF200124C000380002020-01-21 3:27PM EST38.000.070.000.000.00-1025.00%
SYF200124C000385002020-01-17 1:16PM EST38.500.070.050.000.00-2025.00%
SYF200124C000390002019-12-16 2:40PM EST39.000.500.000.100.00--060.94%
SYF200124C000395002019-12-20 12:04PM EST39.500.150.000.000.00-20025.00%
SYF200124C000415002019-12-20 11:03AM EST41.500.030.000.000.00-3050.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200124P000320002020-01-16 1:06PM EST32.000.090.000.000.00-32025.00%
SYF200124P000325002020-01-21 12:02AM EST32.500.10-0.000.00--025.00%
SYF200124P000330002020-01-21 3:30PM EST33.000.050.000.000.00--025.00%
SYF200124P000335002020-01-16 3:54PM EST33.500.220.000.000.00-9025.00%
SYF200124P000340002020-01-21 1:59PM EST34.000.280.000.000.00-15012.50%
SYF200124P000345002020-01-21 1:41PM EST34.500.280.000.000.00-86012.50%
SYF200124P000350002020-01-21 2:35PM EST35.000.450.000.000.00-13606.25%
SYF200124P000355002020-01-21 3:59PM EST35.500.650.000.000.00-6903.13%
SYF200124P000360002020-01-16 2:05PM EST36.000.970.000.000.00-2500.00%
SYF200124P000370002019-12-12 1:39PM EST37.000.951.751.850.00-3078.91%
SYF200124P000375002019-12-30 1:18PM EST37.501.850.000.000.00-1000.00%
SYF200124P000380002019-12-16 12:01AM EST38.001.452.502.750.00--085.55%