Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.35+0.82 (+1.73%)
At close: 4:00PM EDT
Callsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF211217C00033000 | 2021-04-23 11:20AM EDT | 33.00 | 9.00 | 12.20 | 15.40 | 0.00 | - | 4 | 6 | 38.67% |
| SYF211217C00034000 | 2021-04-20 11:50AM EDT | 34.00 | 7.20 | 11.80 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| SYF211217C00035000 | 2021-04-29 2:33PM EDT | 35.00 | 10.50 | 12.80 | 13.20 | 0.00 | - | 2 | 12 | 0.00% |
| SYF211217C00036000 | 2021-04-23 10:11AM EDT | 36.00 | 6.70 | 10.10 | 11.90 | 0.00 | - | 2 | 2 | 0.00% |
| SYF211217C00037000 | 2021-06-18 10:50AM EDT | 37.00 | 10.10 | 12.20 | 12.40 | 0.00 | - | 1 | 8 | 56.69% |
| SYF211217C00039000 | 2021-04-19 11:35AM EDT | 39.00 | 5.30 | 7.30 | 9.70 | 0.00 | - | - | 3 | 35.55% |
| SYF211217C00040000 | 2021-06-08 1:40PM EDT | 40.00 | 11.79 | 9.60 | 9.90 | 0.00 | - | 1 | 550 | 52.49% |
| SYF211217C00042000 | 2021-06-08 10:33AM EDT | 42.00 | 9.80 | 8.10 | 8.40 | 0.00 | - | 149 | 149 | 51.22% |
| SYF211217C00043000 | 2021-05-18 10:57AM EDT | 43.00 | 6.60 | 5.60 | 5.90 | 0.00 | - | 9 | 16 | 26.66% |
| SYF211217C00044000 | 2021-06-17 2:32PM EDT | 44.00 | 6.10 | 6.70 | 7.00 | 0.00 | - | 10 | 39 | 51.64% |
| SYF211217C00045000 | 2021-06-21 2:58PM EDT | 45.00 | 5.80 | 6.10 | 6.40 | 0.00 | - | 1 | 454 | 51.47% |
| SYF211217C00046000 | 2021-06-18 11:41AM EDT | 46.00 | 5.00 | 5.50 | 5.80 | 0.00 | - | 12 | 21 | 50.89% |
| SYF211217C00047000 | 2021-06-14 9:56AM EDT | 47.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 12 | 33 | 49.95% |
| SYF211217C00048000 | 2021-06-17 12:21PM EDT | 48.00 | 3.80 | 4.30 | 4.60 | 0.00 | - | 10 | 13 | 48.66% |
| SYF211217C00049000 | 2021-06-17 3:28PM EDT | 49.00 | 3.60 | 3.90 | 4.20 | 0.00 | - | 1 | 2 | 49.19% |
| SYF211217C00055000 | 2021-06-23 3:42PM EDT | 55.00 | 1.80 | 1.70 | 1.95 | 0.00 | - | 1 | 179 | 46.39% |
| SYF211217C00060000 | 2021-06-17 3:47PM EDT | 60.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 391 | 45.29% |
| SYF211217C00065000 | 2021-06-18 2:41PM EDT | 65.00 | 0.30 | 0.35 | 0.45 | 0.00 | - | 2 | 10 | 45.02% |
| SYF211217C00070000 | 2021-06-14 11:44AM EDT | 70.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | - | 35 | 48.44% |
Putsfor17 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF211217P00025000 | 2021-06-18 2:15PM EDT | 25.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 74.80% |
| SYF211217P00030000 | 2021-06-11 9:30AM EDT | 30.00 | 0.33 | 0.20 | 0.45 | 0.00 | - | 3 | 12 | 65.92% |
| SYF211217P00033000 | 2021-04-30 10:37AM EDT | 33.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 1 | 3 | 66.26% |
| SYF211217P00034000 | 2021-06-23 11:55AM EDT | 34.00 | 0.50 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 60.16% |
| SYF211217P00035000 | 2021-06-17 1:22PM EDT | 35.00 | 0.80 | 0.60 | 0.80 | 0.00 | - | 1 | 8 | 58.94% |
| SYF211217P00036000 | 2021-06-01 11:29AM EDT | 36.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 5 | 5 | 56.84% |
| SYF211217P00037000 | 2021-06-18 10:18AM EDT | 37.00 | 1.33 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 56.20% |
| SYF211217P00038000 | 2021-06-21 11:01AM EDT | 38.00 | 1.30 | 0.95 | 1.15 | 0.00 | - | 5 | 18 | 54.64% |
| SYF211217P00039000 | 2021-05-20 2:09PM EDT | 39.00 | 2.20 | 1.60 | 2.00 | 0.00 | - | 1 | 2 | 63.33% |
| SYF211217P00040000 | 2021-06-18 12:38PM EDT | 40.00 | 1.95 | 1.35 | 1.50 | 0.00 | - | 7 | 14 | 52.91% |
| SYF211217P00041000 | 2021-05-20 10:55AM EDT | 41.00 | 2.80 | 2.15 | 2.60 | 0.00 | - | - | 2 | 62.55% |
| SYF211217P00042000 | 2021-06-11 3:33PM EDT | 42.00 | 1.98 | 1.85 | 2.05 | 0.00 | - | 76 | 113 | 51.95% |
| SYF211217P00043000 | 2021-06-21 9:30AM EDT | 43.00 | 3.00 | 2.15 | 2.45 | 0.00 | - | 3 | 16 | 52.00% |
| SYF211217P00044000 | 2021-06-18 11:58AM EDT | 44.00 | 3.40 | 2.45 | 2.60 | 0.00 | - | 1 | 2 | 50.07% |
| SYF211217P00045000 | 2021-06-18 12:53PM EDT | 45.00 | 4.00 | 2.80 | 3.00 | 0.00 | - | 2 | 25 | 50.88% |
| SYF211217P00046000 | 2021-05-17 12:12AM EDT | 46.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SYF211217P00048000 | 2021-05-27 11:59AM EDT | 48.00 | 5.01 | 4.00 | 4.40 | 0.00 | - | 10 | 22 | 50.32% |
| SYF211217P00049000 | 2021-06-14 2:50PM EDT | 49.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 12 | 16 | 49.76% |
| SYF211217P00055000 | 2021-06-18 12:53PM EDT | 55.00 | 10.60 | 8.40 | 8.90 | 0.00 | - | 2 | 10 | 50.02% |
| SYF211217P00060000 | 2021-05-07 11:34AM EDT | 60.00 | 15.50 | 11.60 | 12.00 | 0.00 | - | 2 | 0 | 33.74% |
| SYF211217P00065000 | 2021-05-03 2:35PM EDT | 65.00 | 21.60 | 15.70 | 16.20 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
