SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191220C000200002019-09-30 12:14AM EDT20.0013.6013.7013.900.00--868.56%
SYF191220C000270002019-09-17 11:48AM EDT27.007.006.807.000.00-41043.31%
SYF191220C000280002019-09-19 11:36AM EDT28.006.705.806.000.00--637.99%
SYF191220C000290002019-09-17 1:16PM EDT29.005.304.905.100.00-52935.84%
SYF191220C000300002019-10-14 10:02AM EDT30.003.404.004.200.00-51932.96%
SYF191220C000310002019-10-09 1:19PM EDT31.002.093.203.400.00-118131.62%
SYF191220C000320002019-10-08 3:13PM EDT32.001.352.452.600.00-630929.03%
SYF191220C000330002019-10-15 2:25PM EDT33.001.951.801.95+0.40+25.81%1018827.98%
SYF191220C000340002019-10-15 3:48PM EDT34.001.281.251.35+0.23+21.90%101,21826.12%
SYF191220C000350002019-10-15 3:56PM EDT35.000.850.850.900.00-1828425.10%
SYF191220C000360002019-10-15 2:04PM EDT36.000.550.500.60+0.12+27.91%51,23225.00%
SYF191220C000370002019-10-14 11:35AM EDT37.000.250.300.400.00-255225.24%
SYF191220C000380002019-10-11 3:54PM EDT38.000.100.150.250.00-121125.20%
SYF191220C000390002019-10-11 11:15AM EDT39.000.100.100.150.00-29625.10%
SYF191220C000400002019-08-20 2:30PM EDT40.000.200.100.150.00-8028.22%
SYF191220C000410002019-09-09 10:14AM EDT41.000.120.000.150.00-103431.15%
SYF191220C000420002019-07-26 11:02AM EDT42.000.350.000.150.00-15033.99%
SYF191220C000450002019-07-15 1:08PM EDT45.000.150.050.150.00-10041.80%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191220P000200002019-09-09 12:40PM EDT20.000.050.000.150.00-33364.06%
SYF191220P000230002019-08-19 12:13AM EDT23.000.200.050.150.00--151.56%
SYF191220P000240002019-09-19 10:43AM EDT24.000.070.000.150.00-2250.59%
SYF191220P000250002019-10-07 11:33AM EDT25.000.150.000.150.00-7011545.51%
SYF191220P000260002019-09-09 10:14AM EDT26.000.180.100.200.00-1058043.56%
SYF191220P000270002019-10-07 11:34AM EDT27.000.250.100.200.00-407038.48%
SYF191220P000280002019-10-09 2:33PM EDT28.000.400.150.250.00-308235.65%
SYF191220P000290002019-10-09 2:34PM EDT29.000.550.250.350.00-106833.99%
SYF191220P000300002019-10-08 1:55PM EDT30.000.900.350.450.00-39931.40%
SYF191220P000310002019-10-15 3:42PM EDT31.000.560.550.65-0.16-22.22%320030.27%
SYF191220P000320002019-10-15 3:19PM EDT32.000.850.800.90-0.85-50.00%2527428.86%
SYF191220P000330002019-10-15 2:52PM EDT33.001.151.151.25-0.30-20.69%101,55627.78%
SYF191220P000340002019-10-15 3:29PM EDT34.001.631.601.70-0.32-16.41%1043826.86%
SYF191220P000350002019-10-07 9:30AM EDT35.003.002.152.250.00-224925.86%
SYF191220P000360002019-08-05 12:09PM EDT36.003.103.603.800.00-2041.94%
SYF191220P000370002019-07-19 2:39PM EDT37.003.234.704.900.00-292949.41%
SYF191220P000380002019-09-26 11:36AM EDT38.004.554.504.600.00-1126.37%
SYF191220P000440002019-09-06 12:03PM EDT44.0011.109.2012.800.00-4458.55%