Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV241115C00020000 | 2024-03-20 3:24PM EDT | 20.00 | 19.01 | 13.60 | 17.50 | 0.00 | - | - | 2 | 82.72% |
| SNV241115C00032000 | 2024-06-05 10:30AM EDT | 32.00 | 6.80 | 5.70 | 6.00 | 0.00 | - | 1 | 9 | 36.28% |
| SNV241115C00033000 | 2024-06-10 10:05AM EDT | 33.00 | 5.30 | 4.90 | 5.30 | 0.00 | - | - | 1 | 35.67% |
| SNV241115C00034000 | 2024-06-07 11:22AM EDT | 34.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 1 | 14 | 34.56% |
| SNV241115C00036000 | 2024-05-10 10:47AM EDT | 36.00 | 5.88 | 3.70 | 4.50 | 0.00 | - | 3 | 36 | 45.00% |
| SNV241115C00037000 | 2024-05-29 3:17PM EDT | 37.00 | 4.00 | 2.60 | 2.95 | 0.00 | - | 12 | 15 | 33.26% |
| SNV241115C00038000 | 2024-06-06 3:16PM EDT | 38.00 | 2.95 | 2.15 | 2.45 | 0.00 | - | 40 | 77 | 32.32% |
| SNV241115C00039000 | 2024-06-12 2:44PM EDT | 39.00 | 2.35 | 1.75 | 2.05 | 0.00 | - | 41 | 204 | 31.93% |
| SNV241115C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 1.80 | 1.40 | 1.65 | 0.00 | - | 1 | 464 | 31.01% |
| SNV241115C00041000 | 2024-06-14 2:00PM EDT | 41.00 | 1.25 | 1.15 | 1.40 | -0.25 | -16.67% | 111 | 64 | 31.28% |
| SNV241115C00042000 | 2024-06-10 3:29PM EDT | 42.00 | 1.08 | 0.90 | 1.15 | 0.00 | - | 15 | 918 | 31.08% |
| SNV241115C00043000 | 2024-06-13 3:06PM EDT | 43.00 | 1.00 | 0.70 | 0.95 | 0.00 | - | 76 | 275 | 31.08% |
| SNV241115C00044000 | 2024-06-14 2:14PM EDT | 44.00 | 0.75 | 0.55 | 0.85 | -0.10 | -11.76% | 19 | 785 | 32.06% |
| SNV241115C00045000 | 2024-06-14 2:14PM EDT | 45.00 | 0.65 | 0.40 | 0.65 | -0.65 | -50.00% | 4 | 279 | 31.23% |
| SNV241115C00046000 | 2024-05-13 10:45AM EDT | 46.00 | 1.33 | 0.45 | 0.65 | 0.00 | - | 5 | 35 | 33.30% |
| SNV241115C00050000 | 2024-05-28 1:53PM EDT | 50.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 113 | 33.25% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV241115P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SNV241115P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 45.22% |
| SNV241115P00030000 | 2024-06-10 11:17AM EDT | 30.00 | 0.91 | 0.80 | 0.95 | 0.00 | - | 3 | 66 | 37.74% |
| SNV241115P00031000 | 2024-04-16 11:54AM EDT | 31.00 | 1.85 | 0.65 | 0.90 | 0.00 | - | - | 16 | 32.98% |
| SNV241115P00032000 | 2024-05-16 9:40AM EDT | 32.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 1 | 30 | 35.35% |
| SNV241115P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 1.85 | 0.95 | 1.95 | 0.00 | - | 11 | 11 | 38.53% |
| SNV241115P00034000 | 2024-05-29 12:27PM EDT | 34.00 | 1.65 | 1.75 | 2.05 | 0.00 | - | 1 | 2 | 34.92% |
| SNV241115P00035000 | 2024-05-24 10:05AM EDT | 35.00 | 1.65 | 2.10 | 2.40 | 0.00 | - | 1 | 16 | 33.91% |
| SNV241115P00036000 | 2024-06-05 9:30AM EDT | 36.00 | 2.30 | 2.50 | 3.10 | 0.00 | - | 6 | 9 | 36.18% |
| SNV241115P00037000 | 2024-06-10 3:27PM EDT | 37.00 | 3.04 | 3.00 | 3.30 | 0.00 | - | 1 | 26 | 32.54% |
| SNV241115P00038000 | 2024-04-12 11:28AM EDT | 38.00 | 4.55 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 20.90% |
| SNV241115P00039000 | 2024-05-29 2:35PM EDT | 39.00 | 3.40 | 4.10 | 4.50 | 0.00 | - | 12 | 31 | 32.28% |
| SNV241115P00040000 | 2024-05-22 1:22PM EDT | 40.00 | 3.20 | 4.60 | 5.10 | 0.00 | - | 6 | 9 | 31.37% |
| SNV241115P00042000 | 2024-04-23 9:44AM EDT | 42.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SNV241115P00043000 | 2024-04-24 10:08AM EDT | 43.00 | 7.10 | 5.20 | 5.60 | 0.00 | - | - | 6 | 0.00% |
| SNV241115P00045000 | 2024-04-18 3:55PM EDT | 45.00 | 11.20 | 6.10 | 6.60 | 0.00 | - | 3 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.