SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF190830C000320002019-08-23 3:20PM EDT32.000.300.250.35-3.30-91.67%105033.59%
SYF190830C000325002019-08-23 3:27PM EDT32.500.200.100.20+0.20+∞%1,066033.59%
SYF190830C000330002019-08-22 10:35AM EDT33.000.400.050.150.00-425837.89%
SYF190830C000335002019-08-23 11:12AM EDT33.500.080.000.10-0.22-73.33%12740.04%
SYF190830C000340002019-08-23 11:12AM EDT34.000.030.000.05-0.32-91.43%220539.45%
SYF190830C000345002019-08-22 1:34PM EDT34.500.070.000.050.00-503344.92%
SYF190830C000350002019-08-15 12:50PM EDT35.000.150.000.000.00-1625.00%
SYF190830C000355002019-08-15 1:08PM EDT35.500.070.000.000.00-3325.00%
SYF190830C000360002019-08-13 12:21PM EDT36.000.260.000.050.00-61653.91%
SYF190830C000365002019-08-21 12:26PM EDT36.500.010.000.050.00-11258.59%
SYF190830C000370002019-08-12 11:10AM EDT37.000.100.000.000.00-16425.00%
SYF190830C000380002019-08-01 9:30AM EDT38.000.150.000.000.00-1325.00%
SYF190830C000385002019-07-22 10:22AM EDT38.500.100.000.000.00--150.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF190830P000300002019-08-23 3:20PM EDT30.000.100.050.15+0.10+∞%20041.41%
SYF190830P000310002019-08-23 3:05PM EDT31.000.210.250.40+0.13+162.50%24539.84%
SYF190830P000315002019-08-23 3:24PM EDT31.500.460.450.60+0.36+360.00%1,0041438.77%
SYF190830P000320002019-08-23 3:05PM EDT32.000.650.700.85+0.46+242.11%4047536.82%
SYF190830P000325002019-08-20 2:30PM EDT32.500.301.001.200.00-152337.31%
SYF190830P000330002019-08-23 1:27PM EDT33.001.351.401.60+0.86+175.51%3026437.89%
SYF190830P000335002019-08-20 1:03PM EDT33.500.901.902.10+0.35+63.64%2945.51%
SYF190830P000340002019-08-12 3:04PM EDT34.000.772.352.600.00-20123552.73%
SYF190830P000345002019-08-12 3:34PM EDT34.501.032.853.100.00-1359.57%
SYF190830P000350002019-08-07 1:23PM EDT35.001.453.303.600.00-21666.02%
SYF190830P000355002019-07-23 11:47AM EDT35.500.752.752.900.00-210.00%
SYF190830P000360002019-07-29 2:32PM EDT36.000.854.304.600.00--878.52%