New Zealand markets closed

Synovus Financial Corp. (SNV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
39.59+1.64 (+4.32%)
As of 11:04AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNV240816C000290002024-04-19 10:37AM EDT29.006.309.1012.500.00-93656.35%
SNV240816C000300002024-02-20 11:16AM EDT30.008.108.4010.600.00-1381.79%
SNV240816C000310002024-04-18 2:50PM EDT31.004.709.0011.000.00-5686.08%
SNV240816C000320002024-05-01 9:46AM EDT32.005.206.309.800.00-13251.86%
SNV240816C000330002024-04-15 9:45AM EDT33.006.000.000.000.00-6130.00%
SNV240816C000340002024-05-08 9:49AM EDT34.005.404.104.300.00-3520.00%
SNV240816C000350002024-05-30 9:45AM EDT35.004.304.005.300.00-11442.14%
SNV240816C000360002024-06-27 10:58AM EDT36.003.004.404.600.00-13642.87%
SNV240816C000370002024-06-24 10:43AM EDT37.002.943.503.700.00-141138.28%
SNV240816C000380002024-06-26 3:40PM EDT38.001.702.853.000.00-13536.87%
SNV240816C000390002024-06-26 3:17PM EDT39.001.332.152.350.00-43635.21%
SNV240816C000400002024-06-25 2:16PM EDT40.001.051.601.750.00-13,80533.15%
SNV240816C000410002024-06-27 10:20AM EDT41.000.611.151.300.00-1396032.35%
SNV240816C000420002024-06-25 10:01AM EDT42.000.550.800.950.00-515031.89%
SNV240816C000430002024-06-24 11:16AM EDT43.000.480.550.650.00-724830.93%
SNV240816C000440002024-06-24 11:04AM EDT44.000.200.400.550.00-21,48433.11%
SNV240816C000450002024-06-11 12:10PM EDT45.000.100.150.850.00-114844.14%
SNV240816C000460002024-06-14 2:14PM EDT46.000.250.050.400.00-3139336.91%
SNV240816C000470002024-05-20 3:26PM EDT47.000.300.100.750.00-4473349.76%
SNV240816C000480002024-03-20 10:50AM EDT48.000.600.000.750.00-17453.37%
SNV240816C000490002024-05-30 12:08PM EDT49.000.120.050.750.00-1156.84%
SNV240816C000500002024-05-16 12:20PM EDT50.000.140.100.300.00-115146.19%
SNV240816C000550002024-01-29 10:56AM EDT55.000.350.000.750.00-51062.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNV240816P000200002024-02-07 1:09PM EDT20.000.440.000.750.00--1123.44%
SNV240816P000210002024-01-03 10:30AM EDT21.000.350.000.000.00--250.00%
SNV240816P000240002024-03-11 9:30AM EDT24.000.350.000.000.00-163025.00%
SNV240816P000270002024-04-19 10:11AM EDT27.000.590.050.200.00-252559.96%
SNV240816P000280002024-05-30 12:08PM EDT28.000.110.000.950.00-15075.39%
SNV240816P000290002024-05-20 1:52PM EDT29.000.120.000.200.00-119555.76%
SNV240816P000300002024-06-26 11:35AM EDT30.000.140.001.750.00-38577.64%
SNV240816P000310002024-06-24 3:25PM EDT31.000.170.051.200.00-16163.28%
SNV240816P000330002024-06-25 2:54PM EDT33.000.340.150.250.00-12938.67%
SNV240816P000340002024-06-26 2:48PM EDT34.000.450.200.300.00-105135.74%
SNV240816P000350002024-06-24 3:26PM EDT35.000.510.300.400.00-118133.84%
SNV240816P000360002024-06-27 10:58AM EDT36.000.850.450.600.00-132933.59%
SNV240816P000370002024-06-20 11:56AM EDT37.001.850.600.800.00-111031.98%
SNV240816P000380002024-06-12 2:40PM EDT38.002.110.951.050.00-101830.23%
SNV240816P000390002024-06-24 11:44AM EDT39.001.751.301.450.00-11829.83%
SNV240816P000400002024-05-31 3:56PM EDT40.002.401.751.850.00-12127.88%
SNV240816P000410002024-05-20 12:11PM EDT41.002.604.304.600.00-12662.38%
SNV240816P000420002024-05-20 12:37PM EDT42.003.203.205.500.00-22469.70%
SNV240816P000430002024-02-09 1:14PM EDT43.008.505.406.000.00-31461.69%
SNV240816P000440002024-01-05 10:56AM EDT44.008.408.609.100.00-215104.54%
SNV240816P000450002024-01-24 10:56AM EDT45.007.408.609.100.00-12192.58%
SNV240816P000460002024-05-31 2:40PM EDT46.007.204.807.300.00-4649.15%
SNV240816P000470002024-01-26 1:42PM EDT47.009.0010.3010.800.00-252996.92%
SNV240816P000480002024-02-20 11:10AM EDT48.0011.708.709.000.00-12949.22%
SNV240816P000500002023-12-22 10:50AM EDT50.0012.1010.3014.000.00-3382.81%