Synchrony Financial (SYF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220812C00018000 | 2022-07-12 11:01AM EDT | 18.00 | 12.85 | 15.80 | 16.80 | 0.00 | - | - | 0 | 366.41% |
| SYF220812C00027000 | 2022-06-30 12:32PM EDT | 27.00 | 2.75 | 5.00 | 7.80 | 0.00 | - | - | 0 | 235.74% |
| SYF220812C00028000 | 2022-06-30 3:50PM EDT | 28.00 | 1.75 | 4.10 | 6.80 | 0.00 | - | - | 0 | 210.35% |
| SYF220812C00030000 | 2022-07-25 9:44AM EDT | 30.00 | 3.10 | 4.10 | 4.60 | 0.00 | - | 100 | 101 | 108.59% |
| SYF220812C00031000 | 2022-08-01 9:39AM EDT | 31.00 | 2.25 | 1.90 | 4.60 | 0.00 | - | 15 | 22 | 74.61% |
| SYF220812C00032000 | 2022-08-04 9:39AM EDT | 32.00 | 2.10 | 2.20 | 2.55 | 0.00 | - | 1 | 754 | 70.51% |
| SYF220812C00033000 | 2022-08-08 12:05PM EDT | 33.00 | 2.31 | 1.35 | 1.60 | 0.00 | - | 10 | 76 | 56.84% |
| SYF220812C00034000 | 2022-08-09 10:10AM EDT | 34.00 | 0.75 | 0.65 | 0.80 | -0.18 | -19.35% | 35 | 72 | 52.15% |
| SYF220812C00035000 | 2022-08-09 10:09AM EDT | 35.00 | 0.24 | 0.20 | 0.30 | -0.16 | -40.00% | 1 | 46 | 44.92% |
| SYF220812C00036000 | 2022-08-08 3:00PM EDT | 36.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 53 | 12.50% |
| SYF220812C00037000 | 2022-08-08 12:30PM EDT | 37.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 63.28% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SYF220812P00026000 | 2022-07-08 12:38PM EDT | 26.00 | 0.82 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 177.34% |
| SYF220812P00028000 | 2022-07-20 12:49PM EDT | 28.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 252.93% |
| SYF220812P00029000 | 2022-08-08 2:58PM EDT | 29.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 89.84% |
| SYF220812P00030000 | 2022-07-18 10:47AM EDT | 30.00 | 1.15 | 0.00 | 2.15 | 0.00 | - | 5 | 10 | 197.66% |
| SYF220812P00031000 | 2022-08-08 2:58PM EDT | 31.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 1 | 25 | 73.05% |
| SYF220812P00032000 | 2022-08-08 2:58PM EDT | 32.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 31 | 74.61% |
| SYF220812P00033000 | 2022-08-08 1:30PM EDT | 33.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 11 | 18 | 51.76% |
| SYF220812P00034000 | 2022-08-09 10:33AM EDT | 34.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 309 | 113 | 39.06% |
| SYF220812P00035000 | 2022-08-08 2:34PM EDT | 35.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | 10 | 569 | 37.89% |
© 2022 Yahoo. All rights reserved.
