SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF210115C000150002019-06-07 10:18AM EST15.0016.8218.2022.900.00-12173.63%
SYF210115C000180002019-06-09 11:06PM EST18.0011.8016.8018.100.00-110.00%
SYF210115C000200002019-10-28 11:59AM EST20.0015.7216.7017.200.00-53641.04%
SYF210115C000230002019-10-15 1:57PM EST23.0011.2713.9014.300.00-46834.96%
SYF210115C000250002019-11-07 10:22AM EST25.0012.6512.0012.500.00-108832.94%
SYF210115C000280002019-11-08 12:42PM EST28.009.829.609.900.00-54929.98%
SYF210115C000300002019-11-12 3:11PM EST30.008.308.108.400.00-102,40129.35%
SYF210115C000320002019-11-13 12:57PM EST32.006.906.707.000.00-49528.54%
SYF210115C000350002019-11-11 3:52PM EST35.005.004.905.100.00-112,70127.03%
SYF210115C000370002019-11-14 11:46AM EST37.003.903.804.10-0.30-7.14%262026.64%
SYF210115C000400002019-11-14 1:51PM EST40.002.792.602.95+0.04+1.45%22,22826.58%
SYF210115C000420002019-11-06 3:35PM EST42.002.102.002.200.00-15225.57%
SYF210115C000450002019-11-13 10:52AM EST45.001.351.301.500.00-1080325.45%
SYF210115C000470002019-11-07 10:15AM EST47.001.090.951.150.00-51,53825.37%
SYF210115C000500002019-10-31 1:01PM EST50.000.500.600.800.00-62425.66%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF210115P000150002019-09-25 9:42AM EST15.000.200.150.300.00-26251.76%
SYF210115P000180002019-09-26 11:10AM EST18.000.450.300.450.00-2014246.53%
SYF210115P000200002019-10-22 2:55PM EST20.000.500.350.500.00-2510041.75%
SYF210115P000230002019-11-04 11:00AM EST23.000.600.600.750.00-101,63637.94%
SYF210115P000250002019-10-21 2:16PM EST25.001.050.800.950.00-332235.38%
SYF210115P000280002019-11-11 2:36PM EST28.001.301.251.400.00-1685632.32%
SYF210115P000300002019-11-12 12:19PM EST30.001.701.701.850.00-64,46830.92%
SYF210115P000320002019-11-08 3:04PM EST32.002.252.302.450.00-312229.91%
SYF210115P000350002019-11-04 3:50PM EST35.003.703.403.600.00-113528.57%
SYF210115P000370002019-11-04 10:51AM EST37.004.764.304.600.00-51828.13%
SYF210115P000400002019-11-14 1:25PM EST40.006.116.006.40+0.12+2.00%1127.75%
SYF210115P000420002019-09-03 2:21PM EST42.0011.5811.4011.700.00-1451.64%
SYF210115P000450002019-06-07 10:18AM EST45.0011.7010.7011.300.00--236.16%
SYF210115P000470002019-06-09 11:06PM EST47.0022.0912.3012.900.00-0136.45%