SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200320C000250002019-08-30 2:23PM EDT25.007.507.007.200.00-120.00%
SYF200320C000260002019-10-08 1:34PM EDT26.006.308.308.700.00--136.28%
SYF200320C000270002019-10-15 2:52PM EDT27.007.207.407.700.00--1832.52%
SYF200320C000300002019-10-08 10:30AM EDT30.003.234.905.100.00-1528.49%
SYF200320C000310002019-10-15 3:09PM EDT31.003.903.904.300.00--1227.20%
SYF200320C000320002019-10-01 3:52PM EDT32.003.003.403.600.00-102226.59%
SYF200320C000330002019-10-18 2:20PM EDT33.003.002.802.95+0.55+22.45%10212325.88%
SYF200320C000340002019-10-18 11:39AM EDT34.002.472.252.35+0.23+10.27%59124.98%
SYF200320C000350002019-10-18 3:44PM EDT35.001.901.751.85+0.15+8.57%1041424.46%
SYF200320C000360002019-10-17 3:15PM EDT36.001.651.351.50+0.30+22.22%93624.83%
SYF200320C000370002019-10-18 3:55PM EDT37.001.050.851.15+0.05+5.00%2413924.46%
SYF200320C000380002019-10-16 10:37AM EDT38.000.750.650.800.00-22123.27%
SYF200320C000390002019-10-17 12:45PM EDT39.000.580.500.60+0.02+3.57%12723.27%
SYF200320C000400002019-09-30 3:11PM EDT40.000.450.350.450.00-13823.37%
SYF200320C000410002019-08-16 3:55PM EDT41.000.500.300.450.00-21925.71%
SYF200320C000420002019-10-18 11:42AM EDT42.000.230.150.25+0.03+15.00%2423.63%
SYF200320C000430002019-07-25 11:52AM EDT43.000.620.150.250.00--425.59%
SYF200320C000440002019-10-18 11:39AM EDT44.000.120.050.15+0.02+20.00%-2024.41%
SYF200320C000450002019-10-18 11:42AM EDT45.000.070.000.15-0.08-53.33%-2026.07%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF200320P000200002019-09-26 9:30AM EDT20.000.100.050.200.00-204551.86%
SYF200320P000240002019-10-15 12:32PM EDT24.000.280.150.250.00-101738.77%
SYF200320P000250002019-10-16 3:10PM EDT25.000.300.250.300.00-41636.82%
SYF200320P000260002019-10-03 2:20PM EDT26.000.600.300.400.00-4536.04%
SYF200320P000270002019-09-23 12:38PM EDT27.000.460.350.450.00-101433.50%
SYF200320P000280002019-09-13 12:55PM EDT28.000.650.650.800.00-5836.67%
SYF200320P000290002019-10-02 3:42PM EDT29.001.200.500.850.00-41033.35%
SYF200320P000300002019-10-08 10:54AM EDT30.001.600.800.950.00-108230.69%
SYF200320P000310002019-10-16 11:30AM EDT31.001.281.101.200.00-44,11229.83%
SYF200320P000320002019-10-14 3:09PM EDT32.001.901.351.500.00-21127129.00%
SYF200320P000330002019-10-17 1:29PM EDT33.002.001.751.900.00-1914628.74%
SYF200320P000340002019-10-17 10:15AM EDT34.002.352.202.300.00-336127.74%
SYF200320P000350002019-09-24 2:08PM EDT35.003.202.602.850.00-52527.76%
SYF200320P000360002019-10-18 2:39PM EDT36.003.153.203.50+0.45+16.67%100128.20%
SYF200320P000370002019-08-09 3:58PM EDT37.003.634.404.700.00-5034.45%