Synovus Financial Corp. (SNV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV241115C00020000 | 2024-06-18 1:12PM EDT | 20.00 | 17.50 | 19.10 | 21.30 | 0.00 | - | 2 | 0 | 79.30% |
| SNV241115C00032000 | 2024-06-05 10:30AM EDT | 32.00 | 6.80 | 8.40 | 8.90 | 0.00 | - | 1 | 9 | 44.29% |
| SNV241115C00033000 | 2024-06-28 9:44AM EDT | 33.00 | 6.90 | 7.60 | 7.90 | +0.60 | +9.52% | 8 | 2 | 40.28% |
| SNV241115C00034000 | 2024-06-27 2:04PM EDT | 34.00 | 5.40 | 6.80 | 7.20 | 0.00 | - | 1 | 15 | 40.41% |
| SNV241115C00036000 | 2024-05-10 10:47AM EDT | 36.00 | 5.88 | 3.70 | 4.50 | 0.00 | - | 3 | 36 | 23.19% |
| SNV241115C00037000 | 2024-06-25 11:12AM EDT | 37.00 | 3.68 | 4.60 | 4.90 | 0.00 | - | 3 | 21 | 35.69% |
| SNV241115C00038000 | 2024-06-24 12:16PM EDT | 38.00 | 3.57 | 4.00 | 4.30 | 0.00 | - | 1 | 84 | 35.25% |
| SNV241115C00039000 | 2024-06-25 9:41AM EDT | 39.00 | 2.75 | 3.40 | 3.70 | 0.00 | - | 6 | 206 | 34.33% |
| SNV241115C00040000 | 2024-06-26 2:44PM EDT | 40.00 | 2.05 | 2.95 | 3.20 | 0.00 | - | 10 | 476 | 33.99% |
| SNV241115C00041000 | 2024-06-14 2:00PM EDT | 41.00 | 1.25 | 2.45 | 2.75 | 0.00 | - | 111 | 149 | 33.69% |
| SNV241115C00042000 | 2024-06-10 3:29PM EDT | 42.00 | 1.08 | 2.05 | 2.35 | 0.00 | - | 15 | 918 | 33.45% |
| SNV241115C00043000 | 2024-06-24 3:00PM EDT | 43.00 | 1.50 | 1.65 | 1.90 | 0.00 | - | 15 | 284 | 32.20% |
| SNV241115C00044000 | 2024-06-14 2:14PM EDT | 44.00 | 0.75 | 1.35 | 1.60 | 0.00 | - | 19 | 785 | 32.07% |
| SNV241115C00045000 | 2024-06-28 10:53AM EDT | 45.00 | 1.25 | 1.05 | 1.30 | +0.60 | +92.31% | 1 | 278 | 31.49% |
| SNV241115C00046000 | 2024-05-13 10:45AM EDT | 46.00 | 1.33 | 0.45 | 0.65 | 0.00 | - | 5 | 35 | 25.64% |
| SNV241115C00050000 | 2024-06-28 10:54AM EDT | 50.00 | 0.45 | 0.30 | 0.50 | +0.15 | +50.00% | 1 | 113 | 31.35% |
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 | 25.00% |
| SNV241115P00025000 | 2024-05-28 9:30AM EDT | 25.00 | 0.25 | 0.10 | 2.45 | 0.00 | - | 2 | 2 | 76.12% |
| SNV241115P00030000 | 2024-06-10 11:17AM EDT | 30.00 | 0.91 | 0.45 | 0.60 | 0.00 | - | 3 | 66 | 40.97% |
| SNV241115P00031000 | 2024-04-16 11:54AM EDT | 31.00 | 1.85 | 0.65 | 0.90 | 0.00 | - | - | 16 | 43.09% |
| SNV241115P00032000 | 2024-05-16 9:40AM EDT | 32.00 | 0.95 | 1.15 | 1.35 | 0.00 | - | 1 | 30 | 46.44% |
| SNV241115P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 1.85 | 0.95 | 1.95 | 0.00 | - | 11 | 11 | 50.64% |
| SNV241115P00034000 | 2024-05-29 12:27PM EDT | 34.00 | 1.65 | 0.95 | 1.20 | 0.00 | - | 1 | 2 | 36.18% |
| SNV241115P00035000 | 2024-05-24 10:05AM EDT | 35.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 1 | 16 | 41.14% |
| SNV241115P00036000 | 2024-06-17 9:31AM EDT | 36.00 | 2.67 | 1.40 | 1.65 | 0.00 | - | 2 | 9 | 33.74% |
| SNV241115P00037000 | 2024-06-10 3:27PM EDT | 37.00 | 2.10 | 1.70 | 1.90 | -0.94 | -30.92% | 1 | 26 | 32.25% |
| SNV241115P00038000 | 2024-04-12 11:28AM EDT | 38.00 | 4.55 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 37.28% |
| SNV241115P00039000 | 2024-05-29 2:35PM EDT | 39.00 | 3.40 | 2.40 | 2.75 | 0.00 | - | 12 | 31 | 31.67% |
| SNV241115P00040000 | 2024-05-22 1:22PM EDT | 40.00 | 3.20 | 4.00 | 4.40 | 0.00 | - | 6 | 9 | 43.09% |
| 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 | 36.33% |
| SNV241115P00045000 | 2024-06-21 10:39AM EDT | 45.00 | 8.00 | 6.00 | 6.30 | 0.00 | - | 7 | 8 | 27.76% |
© 2024 Yahoo. All rights reserved.