SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200117C000150002019-10-03 12:06PM EDT15.0016.8019.2019.400.00-2562.50%
SYF200117C000180002019-09-09 11:52AM EDT18.0015.9013.1017.000.00-22106.64%
SYF200117C000190002019-09-17 9:33AM EDT19.0014.6814.8014.900.00--10.00%
SYF200117C000200002019-10-03 12:03PM EDT20.0011.8014.2014.400.00-52659.77%
SYF200117C000220002019-09-16 9:36AM EDT22.0011.9011.7012.100.00--10.00%
SYF200117C000230002019-06-07 11:18AM EDT23.0012.1412.2013.100.00-7539792.29%
SYF200117C000250002019-10-07 9:48AM EDT25.007.509.109.500.00-14,38043.65%
SYF200117C000260002019-07-05 11:32AM EDT26.009.608.508.800.00-1350.29%
SYF200117C000270002019-07-24 12:19PM EDT27.009.506.006.300.00-110.00%
SYF200117C000280002019-10-07 1:09PM EDT28.005.006.106.400.00-3117,71026.37%
SYF200117C000290002019-10-02 9:35AM EDT29.003.505.405.600.00-310429.93%
SYF200117C000300002019-10-16 10:00AM EDT30.004.254.504.600.00-91,82625.49%
SYF200117C000310002019-10-03 11:28AM EDT31.002.703.603.800.00-340425.59%
SYF200117C000320002019-10-15 2:05PM EDT32.002.852.903.100.00-27,60926.03%
SYF200117C000330002019-10-18 11:36AM EDT33.002.462.202.35+0.21+9.33%23,00724.24%
SYF200117C000340002019-10-18 11:27AM EDT34.001.901.651.70+0.21+12.43%201,77622.80%
SYF200117C000350002019-10-18 12:24PM EDT35.001.301.201.30+0.05+4.00%42,54423.63%
SYF200117C000360002019-10-18 11:33AM EDT36.000.930.750.90+0.10+12.05%292323.05%
SYF200117C000370002019-10-18 2:02PM EDT37.000.550.500.60-0.04-6.78%52,64222.61%
SYF200117C000380002019-10-18 3:16PM EDT38.000.380.300.40+0.08+26.67%139022.56%
SYF200117C000390002019-10-18 2:53PM EDT39.000.240.150.25+0.04+20.00%2002,49122.32%
SYF200117C000400002019-10-16 10:09AM EDT40.000.140.050.200.00-145023.73%
SYF200117C000410002019-10-15 3:44PM EDT41.000.150.000.150.00-120224.61%
SYF200117C000420002019-08-23 2:12PM EDT42.000.110.050.150.00-1027.05%
SYF200117C000430002019-08-19 12:13AM EDT43.000.150.050.150.00--129.40%
SYF200117C000450002019-10-14 9:30AM EDT45.000.050.150.10-0.26-83.87%219931.25%
SYF200117C000470002019-06-07 11:18AM EDT47.000.200.100.200.00-113640.23%
SYF200117C000500002019-07-03 12:09PM EDT50.000.100.000.100.00-156,64140.43%
SYF200117C000550002019-07-31 11:06AM EDT55.000.050.000.050.00-17,94443.56%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200117P000150002019-09-24 9:30AM EDT15.000.050.000.100.00-222277.34%
SYF200117P000180002019-09-24 9:30AM EDT18.000.110.000.05+0.06+120.00%13056.25%
SYF200117P000190002019-07-31 10:31AM EDT19.000.080.000.150.00-261360.74%
SYF200117P000200002019-10-18 10:12AM EDT20.000.050.050.10-0.05-50.00%616,09556.06%
SYF200117P000210002019-07-16 11:12AM EDT21.000.150.150.200.00-1060.35%
SYF200117P000220002019-06-07 11:18AM EDT22.000.400.100.250.00-252555.47%
SYF200117P000230002019-10-03 10:39AM EDT23.000.150.050.150.00-982649.22%
SYF200117P000240002019-10-11 2:37PM EDT24.000.150.050.150.00-416044.73%
SYF200117P000250002019-09-24 10:15AM EDT25.000.090.050.15-0.05-35.71%997440.53%
SYF200117P000260002019-10-11 2:46PM EDT26.000.250.100.200.00-5314438.87%
SYF200117P000270002019-09-03 10:09AM EDT27.000.600.450.550.00-22946.39%
SYF200117P000280002019-10-18 1:18PM EDT28.000.230.200.25-0.12-34.29%1081,86432.32%
SYF200117P000290002019-10-18 3:16PM EDT29.000.310.300.35-0.11-26.19%11,17331.10%
SYF200117P000300002019-10-18 2:24PM EDT30.000.400.400.50-0.14-25.93%241,74230.27%
SYF200117P000310002019-10-18 9:43AM EDT31.000.490.550.65-0.28-36.36%1022028.47%
SYF200117P000320002019-10-18 11:56AM EDT32.000.750.800.90-0.36-32.43%211,54527.61%
SYF200117P000330002019-10-08 1:46PM EDT33.002.451.101.200.00-214826.44%
SYF200117P000340002019-10-17 11:38AM EDT34.001.801.501.600.00-142425.64%
SYF200117P000350002019-10-18 11:45AM EDT35.001.902.052.10-0.45-19.15%12053924.98%
SYF200117P000360002019-10-18 9:43AM EDT36.002.312.602.75-0.96-29.36%109525.24%
SYF200117P000370002019-08-23 10:02AM EDT37.004.863.904.200.00-6037.06%
SYF200117P000380002019-08-22 3:52PM EDT38.006.534.504.700.00-1033.45%
SYF200117P000390002019-10-16 10:52AM EDT39.005.504.905.300.00-13129.98%
SYF200117P000400002019-09-16 11:08AM EDT40.006.406.306.500.00-25837.35%
SYF200117P000410002019-08-19 12:13AM EDT41.008.007.007.300.00--636.52%
SYF200117P000420002019-08-20 11:34AM EDT42.008.608.208.500.00-1043.82%
SYF200117P000450002019-06-10 12:06AM EDT45.0013.689.7010.000.00-000.00%
SYF200117P000500002019-09-05 10:33AM EDT50.0016.5018.3018.500.00-23100.88%
SYF200117P000550002019-09-18 11:02AM EDT55.0021.2020.9021.100.00-0158.98%