New Zealand markets open in 8 hours 50 minutes

Synovus Financial Corp. (SNV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.58-0.42 (-1.14%)
At close: 04:00PM EDT
36.68 +0.10 (+0.27%)
After hours: 05:30PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNV240816C000290002024-04-19 10:37AM EDT29.006.309.1012.500.00-936118.51%
SNV240816C000300002024-02-20 11:16AM EDT30.008.108.4010.600.00-13103.52%
SNV240816C000310002024-04-18 2:50PM EDT31.004.709.0011.000.00-56124.95%
SNV240816C000320002024-05-01 9:46AM EDT32.005.206.309.800.00-13297.58%
SNV240816C000330002024-04-15 9:45AM EDT33.006.000.000.000.00-6130.00%
SNV240816C000340002024-05-08 9:49AM EDT34.005.404.104.300.00-35248.78%
SNV240816C000350002024-05-30 9:45AM EDT35.004.301.652.850.00-11433.33%
SNV240816C000360002024-06-12 3:00PM EDT36.002.752.052.200.00-13831.79%
SNV240816C000370002024-06-13 11:15AM EDT37.001.891.551.650.00-142630.64%
SNV240816C000380002024-06-14 3:29PM EDT38.001.201.101.25-0.25-17.24%13330.62%
SNV240816C000390002024-06-13 10:50AM EDT39.001.050.800.900.00-13330.05%
SNV240816C000400002024-06-14 2:14PM EDT40.000.600.600.70-0.18-23.08%73,79831.06%
SNV240816C000410002024-06-14 1:51PM EDT41.000.450.300.55-0.10-18.18%296032.08%
SNV240816C000420002024-06-14 2:14PM EDT42.000.400.200.40-0.05-11.11%1116132.18%
SNV240816C000430002024-06-14 2:14PM EDT43.000.350.100.35-0.40-53.33%3427334.23%
SNV240816C000440002024-05-30 12:08PM EDT44.000.550.100.300.00-11,48435.84%
SNV240816C000450002024-06-11 12:10PM EDT45.000.100.100.800.00-114852.73%
SNV240816C000460002024-06-14 2:14PM EDT46.000.250.100.25-0.30-54.55%3139339.84%
SNV240816C000470002024-05-20 3:26PM EDT47.000.300.050.750.00-4473358.01%
SNV240816C000480002024-03-20 10:50AM EDT48.000.600.000.750.00-17461.08%
SNV240816C000490002024-05-30 12:08PM EDT49.000.120.050.800.00-1154.35%
SNV240816C000500002024-05-16 12:20PM EDT50.000.140.100.300.00-115152.25%
SNV240816C000550002024-01-29 10:56AM EDT55.000.350.000.750.00-51066.80%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SNV240816P000200002024-02-07 1:09PM EDT20.000.440.000.750.00--1101.76%
SNV240816P000210002024-01-03 10:30AM EDT21.000.350.000.000.00--225.00%
SNV240816P000240002024-03-11 9:30AM EDT24.000.350.000.000.00-163025.00%
SNV240816P000270002024-04-19 10:11AM EDT27.000.590.050.200.00-252550.00%
SNV240816P000280002024-05-30 12:08PM EDT28.000.110.000.200.00-15045.12%
SNV240816P000290002024-05-20 1:52PM EDT29.000.120.100.250.00-119542.68%
SNV240816P000300002024-04-18 10:32AM EDT30.001.100.100.250.00-28537.89%
SNV240816P000310002024-05-02 9:50AM EDT31.000.650.002.350.00-116258.35%
SNV240816P000330002024-06-13 9:54AM EDT33.000.510.600.750.00-13336.18%
SNV240816P000340002024-06-14 11:35AM EDT34.000.850.250.95+0.25+41.67%16434.13%
SNV240816P000350002024-06-14 12:31PM EDT35.001.200.551.25+0.15+14.29%118132.96%
SNV240816P000360002024-06-13 11:28AM EDT36.001.731.501.65+0.33+23.57%331232.32%
SNV240816P000370002024-06-13 11:55AM EDT37.001.852.002.200.00-110832.81%
SNV240816P000380002024-06-12 2:40PM EDT38.002.112.552.800.00-101832.84%
SNV240816P000390002024-06-11 10:42AM EDT39.003.803.203.500.00-61933.35%
SNV240816P000400002024-05-31 3:56PM EDT40.002.404.004.300.00-12134.62%
SNV240816P000410002024-05-20 12:11PM EDT41.002.604.807.000.00-12650.64%
SNV240816P000420002024-05-20 12:37PM EDT42.003.205.707.800.00-22452.34%
SNV240816P000430002024-02-09 1:14PM EDT43.008.505.406.000.00-3140.00%
SNV240816P000440002024-01-05 10:56AM EDT44.008.408.609.100.00-21562.55%
SNV240816P000450002024-01-24 10:56AM EDT45.007.408.609.100.00-12149.85%
SNV240816P000460002024-05-31 2:40PM EDT46.007.208.6011.800.00-43055.62%
SNV240816P000470002024-01-26 1:42PM EDT47.009.0010.3010.800.00-252947.36%
SNV240816P000480002024-02-20 11:10AM EDT48.0011.708.709.000.00-1290.00%
SNV240816P000500002023-12-22 10:50AM EDT50.0012.1010.3014.000.00-3361.96%