SYF - Synchrony Financial

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191018C000270002019-09-16 12:14AM EDT27.006.706.706.800.00--40.00%
SYF191018C000310002019-10-17 12:53PM EDT31.002.851.301.45-0.19-6.25%1220.00%
SYF191018C000315002019-10-17 3:56PM EDT31.502.502.402.55+1.60+177.78%-2105.47%
SYF191018C000320002019-10-17 2:21PM EDT32.002.102.002.15+0.35+20.00%469596.09%
SYF191018C000325002019-10-17 3:59PM EDT32.501.701.501.70+0.39+29.77%21884.38%
SYF191018C000330002019-10-17 1:00PM EDT33.001.201.151.30+0.15+14.29%116487.89%
SYF191018C000335002019-10-17 3:31PM EDT33.500.900.850.95+0.13+16.88%24758589.45%
SYF191018C000340002019-10-17 3:58PM EDT34.000.630.600.70+0.13+26.00%3894992.97%
SYF191018C000345002019-10-17 3:58PM EDT34.500.410.350.50+0.14+51.85%729491.21%
SYF191018C000350002019-10-17 3:59PM EDT35.000.300.200.35+0.13+76.47%572,22792.19%
SYF191018C000355002019-10-17 3:59PM EDT35.500.190.100.25+0.09+90.00%2994.14%
SYF191018C000360002019-10-17 3:59PM EDT36.000.110.050.15+0.01+10.00%734893.75%
SYF191018C000365002019-10-17 3:43PM EDT36.500.080.000.10-0.03-27.27%41091.41%
SYF191018C000370002019-10-17 2:35PM EDT37.000.050.000.10+0.02+66.67%445104.69%
SYF191018C000380002019-09-23 9:30AM EDT38.000.100.000.100.00--15129.69%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SYF191018P000270002019-09-12 3:20PM EDT27.000.050.000.100.00-44240.63%
SYF191018P000280002019-10-03 1:38PM EDT28.000.100.000.100.00-1856207.81%
SYF191018P000285002019-10-09 9:44AM EDT28.500.100.000.100.00--11192.19%
SYF191018P000290002019-09-27 11:35AM EDT29.000.050.000.150.00-2,700983190.63%
SYF191018P000300002019-10-14 1:56PM EDT30.000.100.000.100.00-1044144.53%
SYF191018P000305002019-10-11 3:29PM EDT30.500.100.000.100.00--5128.91%
SYF191018P000310002019-10-17 3:40PM EDT31.000.080.000.15+0.01+14.29%40893124.22%
SYF191018P000315002019-10-17 3:20PM EDT31.500.100.050.15-0.03-23.08%132115.63%
SYF191018P000320002019-10-17 3:59PM EDT32.000.100.100.30-0.20-66.67%10753122.66%
SYF191018P000325002019-10-17 3:58PM EDT32.500.220.150.30-0.08-26.67%2541107.03%
SYF191018P000330002019-10-17 3:38PM EDT33.000.340.250.45-0.14-29.17%37189105.66%
SYF191018P000335002019-10-17 3:59PM EDT33.500.500.450.60-0.23-31.51%60167105.08%
SYF191018P000340002019-10-17 3:58PM EDT34.000.700.700.80+0.03+4.48%33151104.30%
SYF191018P000345002019-10-17 10:01AM EDT34.500.861.001.15-0.19-18.10%442110.16%
SYF191018P000350002019-10-17 3:38PM EDT35.001.301.301.45-1.80-58.06%530105.47%
SYF191018P000360002019-09-09 10:08AM EDT36.003.401.903.500.00-516201.95%