Synovus Financial Corp. (SNV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816C00029000 | 2024-04-19 10:37AM EDT | 29.00 | 6.30 | 9.10 | 12.50 | 0.00 | - | 9 | 36 | 56.35% |
| SNV240816C00030000 | 2024-02-20 11:16AM EDT | 30.00 | 8.10 | 8.40 | 10.60 | 0.00 | - | 1 | 3 | 81.79% |
| SNV240816C00031000 | 2024-04-18 2:50PM EDT | 31.00 | 4.70 | 9.00 | 11.00 | 0.00 | - | 5 | 6 | 86.08% |
| SNV240816C00032000 | 2024-05-01 9:46AM EDT | 32.00 | 5.20 | 6.30 | 9.80 | 0.00 | - | 1 | 32 | 51.86% |
| SNV240816C00033000 | 2024-04-15 9:45AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SNV240816C00034000 | 2024-05-08 9:49AM EDT | 34.00 | 5.40 | 4.10 | 4.30 | 0.00 | - | 3 | 52 | 0.00% |
| SNV240816C00035000 | 2024-05-30 9:45AM EDT | 35.00 | 4.30 | 4.00 | 5.30 | 0.00 | - | 1 | 14 | 42.14% |
| SNV240816C00036000 | 2024-06-27 10:58AM EDT | 36.00 | 3.00 | 4.40 | 4.60 | 0.00 | - | 1 | 36 | 42.87% |
| SNV240816C00037000 | 2024-06-24 10:43AM EDT | 37.00 | 2.94 | 3.50 | 3.70 | 0.00 | - | 14 | 11 | 38.28% |
| SNV240816C00038000 | 2024-06-26 3:40PM EDT | 38.00 | 1.70 | 2.85 | 3.00 | 0.00 | - | 1 | 35 | 36.87% |
| SNV240816C00039000 | 2024-06-26 3:17PM EDT | 39.00 | 1.33 | 2.15 | 2.35 | 0.00 | - | 4 | 36 | 35.21% |
| SNV240816C00040000 | 2024-06-25 2:16PM EDT | 40.00 | 1.05 | 1.60 | 1.75 | 0.00 | - | 1 | 3,805 | 33.15% |
| SNV240816C00041000 | 2024-06-27 10:20AM EDT | 41.00 | 0.61 | 1.15 | 1.30 | 0.00 | - | 13 | 960 | 32.35% |
| SNV240816C00042000 | 2024-06-25 10:01AM EDT | 42.00 | 0.55 | 0.80 | 0.95 | 0.00 | - | 5 | 150 | 31.89% |
| SNV240816C00043000 | 2024-06-24 11:16AM EDT | 43.00 | 0.48 | 0.55 | 0.65 | 0.00 | - | 7 | 248 | 30.93% |
| SNV240816C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 0.20 | 0.40 | 0.55 | 0.00 | - | 2 | 1,484 | 33.11% |
| SNV240816C00045000 | 2024-06-11 12:10PM EDT | 45.00 | 0.10 | 0.15 | 0.85 | 0.00 | - | 1 | 148 | 44.14% |
| SNV240816C00046000 | 2024-06-14 2:14PM EDT | 46.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 31 | 393 | 36.91% |
| SNV240816C00047000 | 2024-05-20 3:26PM EDT | 47.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 44 | 733 | 49.76% |
| SNV240816C00048000 | 2024-03-20 10:50AM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 53.37% |
| SNV240816C00049000 | 2024-05-30 12:08PM EDT | 49.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 56.84% |
| SNV240816C00050000 | 2024-05-16 12:20PM EDT | 50.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 1 | 151 | 46.19% |
| SNV240816C00055000 | 2024-01-29 10:56AM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 62.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816P00020000 | 2024-02-07 1:09PM EDT | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 123.44% |
| SNV240816P00021000 | 2024-01-03 10:30AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SNV240816P00024000 | 2024-03-11 9:30AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 25.00% |
| SNV240816P00027000 | 2024-04-19 10:11AM EDT | 27.00 | 0.59 | 0.05 | 0.20 | 0.00 | - | 25 | 25 | 59.96% |
| SNV240816P00028000 | 2024-05-30 12:08PM EDT | 28.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 50 | 75.39% |
| SNV240816P00029000 | 2024-05-20 1:52PM EDT | 29.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 55.76% |
| SNV240816P00030000 | 2024-06-26 11:35AM EDT | 30.00 | 0.14 | 0.00 | 1.75 | 0.00 | - | 3 | 85 | 77.64% |
| SNV240816P00031000 | 2024-06-24 3:25PM EDT | 31.00 | 0.17 | 0.05 | 1.20 | 0.00 | - | 1 | 61 | 63.28% |
| SNV240816P00033000 | 2024-06-25 2:54PM EDT | 33.00 | 0.34 | 0.15 | 0.25 | 0.00 | - | 1 | 29 | 38.67% |
| SNV240816P00034000 | 2024-06-26 2:48PM EDT | 34.00 | 0.45 | 0.20 | 0.30 | 0.00 | - | 10 | 51 | 35.74% |
| SNV240816P00035000 | 2024-06-24 3:26PM EDT | 35.00 | 0.51 | 0.30 | 0.40 | 0.00 | - | 1 | 181 | 33.84% |
| SNV240816P00036000 | 2024-06-27 10:58AM EDT | 36.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 1 | 329 | 33.59% |
| SNV240816P00037000 | 2024-06-20 11:56AM EDT | 37.00 | 1.85 | 0.60 | 0.80 | 0.00 | - | 1 | 110 | 31.98% |
| SNV240816P00038000 | 2024-06-12 2:40PM EDT | 38.00 | 2.11 | 0.95 | 1.05 | 0.00 | - | 10 | 18 | 30.23% |
| SNV240816P00039000 | 2024-06-24 11:44AM EDT | 39.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 18 | 29.83% |
| SNV240816P00040000 | 2024-05-31 3:56PM EDT | 40.00 | 2.40 | 1.75 | 1.85 | 0.00 | - | 1 | 21 | 27.88% |
| SNV240816P00041000 | 2024-05-20 12:11PM EDT | 41.00 | 2.60 | 4.30 | 4.60 | 0.00 | - | 1 | 26 | 62.38% |
| SNV240816P00042000 | 2024-05-20 12:37PM EDT | 42.00 | 3.20 | 3.20 | 5.50 | 0.00 | - | 2 | 24 | 69.70% |
| SNV240816P00043000 | 2024-02-09 1:14PM EDT | 43.00 | 8.50 | 5.40 | 6.00 | 0.00 | - | 3 | 14 | 61.69% |
| SNV240816P00044000 | 2024-01-05 10:56AM EDT | 44.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | 2 | 15 | 104.54% |
| SNV240816P00045000 | 2024-01-24 10:56AM EDT | 45.00 | 7.40 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 92.58% |
| SNV240816P00046000 | 2024-05-31 2:40PM EDT | 46.00 | 7.20 | 4.80 | 7.30 | 0.00 | - | 4 | 6 | 49.15% |
| SNV240816P00047000 | 2024-01-26 1:42PM EDT | 47.00 | 9.00 | 10.30 | 10.80 | 0.00 | - | 25 | 29 | 96.92% |
| SNV240816P00048000 | 2024-02-20 11:10AM EDT | 48.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 29 | 49.22% |
| SNV240816P00050000 | 2023-12-22 10:50AM EDT | 50.00 | 12.10 | 10.30 | 14.00 | 0.00 | - | 3 | 3 | 82.81% |
© 2024 Yahoo. All rights reserved.