SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191025C000300002019-10-14 12:02AM EDT30.004.574.204.40+1.07+30.57%202074.22%
SYF191025C000320002019-10-18 3:55PM EDT32.002.402.202.30+0.20+9.09%71227.34%
SYF191025C000325002019-10-18 11:49AM EDT32.502.151.751.90+0.39+22.16%511437.89%
SYF191025C000330002019-10-18 9:53AM EDT33.001.701.251.40+0.35+25.93%162830.08%
SYF191025C000335002019-10-18 3:53PM EDT33.501.030.900.95+0.03+3.00%9110325.88%
SYF191025C000340002019-10-18 2:05PM EDT34.000.700.500.65-0.07-9.09%9424128.13%
SYF191025C000345002019-10-18 3:53PM EDT34.500.350.250.35-0.20-36.36%7313425.39%
SYF191025C000350002019-10-18 3:57PM EDT35.000.150.100.20-0.22-59.46%20617426.66%
SYF191025C000355002019-10-18 1:55PM EDT35.500.090.000.10-0.16-64.00%1049026.95%
SYF191025C000360002019-10-18 3:44PM EDT36.000.050.100.10-0.10-66.67%17533.79%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191025P000290002019-10-09 2:30PM EDT29.000.150.000.150.00--2581.25%
SYF191025P000295002019-10-14 10:25AM EDT29.500.100.000.050.00-21760.94%
SYF191025P000300002019-10-18 9:51AM EDT30.000.050.050.05-0.03-37.50%21762.50%
SYF191025P000305002019-10-17 3:52PM EDT30.500.120.050.050.00-12255.86%
SYF191025P000310002019-10-17 9:47AM EDT31.000.110.100.150.00-51261.91%
SYF191025P000315002019-10-02 10:23AM EDT31.500.550.100.100.00--251.17%
SYF191025P000320002019-10-17 2:05PM EDT32.000.200.150.100.00-32544.14%
SYF191025P000325002019-10-18 12:44PM EDT32.500.050.300.15-0.20-80.00%909941.99%
SYF191025P000330002019-10-18 9:48AM EDT33.000.050.050.20-0.37-88.10%54837.89%
SYF191025P000350002019-09-16 12:14AM EDT35.002.101.452.300.00--2284.28%