Synovus Financial Corp. (SNV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV250117C00020000 | 2024-06-18 1:12PM EDT | 20.00 | 17.51 | 19.20 | 21.80 | 0.00 | - | - | 2 | 78.17% |
| SNV250117C00030000 | 2024-06-12 10:21AM EDT | 30.00 | 8.50 | 10.70 | 11.00 | 0.00 | - | - | 2 | 46.73% |
| SNV250117C00031000 | 2024-05-17 11:28AM EDT | 31.00 | 10.27 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| SNV250117C00033000 | 2024-06-27 3:57PM EDT | 33.00 | 6.70 | 8.20 | 8.40 | 0.00 | - | 1 | 4 | 40.70% |
| SNV250117C00034000 | 2024-06-24 12:22PM EDT | 34.00 | 6.70 | 7.40 | 7.80 | 0.00 | - | 5 | 6 | 41.24% |
| SNV250117C00036000 | 2024-05-24 10:02AM EDT | 36.00 | 5.50 | 4.40 | 4.60 | 0.00 | - | 2 | 12 | 21.61% |
| SNV250117C00037000 | 2024-05-15 2:15PM EDT | 37.00 | 5.90 | 3.10 | 3.30 | 0.00 | - | 9 | 12 | 15.28% |
| SNV250117C00039000 | 2024-06-12 3:00PM EDT | 39.00 | 2.80 | 4.20 | 4.40 | 0.00 | - | 1 | 21 | 35.30% |
| SNV250117C00040000 | 2024-06-28 10:30AM EDT | 40.00 | 3.50 | 3.50 | 3.80 | +0.88 | +33.59% | 5 | 27 | 34.02% |
| SNV250117C00041000 | 2024-05-23 10:55AM EDT | 41.00 | 3.18 | 2.05 | 2.30 | 0.00 | - | 20 | 32 | 24.78% |
| SNV250117C00042000 | 2024-06-24 9:30AM EDT | 42.00 | 2.20 | 2.70 | 2.90 | 0.00 | - | 1 | 376 | 33.07% |
| SNV250117C00043000 | 2024-06-20 10:43AM EDT | 43.00 | 1.40 | 2.25 | 2.45 | 0.00 | - | 195 | 398 | 32.11% |
| SNV250117C00044000 | 2024-06-20 12:17PM EDT | 44.00 | 1.20 | 1.95 | 2.15 | 0.00 | - | 50 | 56 | 32.13% |
| SNV250117C00045000 | 2024-06-24 9:31AM EDT | 45.00 | 1.40 | 1.60 | 1.90 | 0.00 | - | 1 | 9 | 32.31% |
| SNV250117C00046000 | 2024-05-29 12:40PM EDT | 46.00 | 1.11 | 1.35 | 1.60 | 0.00 | - | 6 | 29 | 31.75% |
| SNV250117C00047000 | 2024-05-23 10:31AM EDT | 47.00 | 1.34 | 0.65 | 0.95 | 0.00 | - | - | 29 | 27.08% |
| SNV250117C00049000 | 2024-05-22 2:33PM EDT | 49.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | - | 2 | 27.61% |
| SNV250117C00050000 | 2024-06-20 12:16PM EDT | 50.00 | 0.34 | 0.60 | 0.90 | 0.00 | - | 1 | 2 | 31.81% |
| SNV250117C00055000 | 2024-05-20 2:02PM EDT | 55.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 23 | 35.01% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV250117P00030000 | 2024-06-28 9:32AM EDT | 30.00 | 0.85 | 0.70 | 0.90 | -0.40 | -32.00% | 1 | 24 | 38.72% |
| SNV250117P00035000 | 2024-06-27 10:29AM EDT | 35.00 | 2.21 | 1.60 | 1.75 | 0.00 | - | 1 | 15 | 32.25% |
| SNV250117P00036000 | 2024-06-27 11:06AM EDT | 36.00 | 2.45 | 1.90 | 2.05 | 0.00 | - | 1 | 181 | 31.54% |
| SNV250117P00037000 | 2024-05-14 2:42PM EDT | 37.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | - | 42 | 40.11% |
| SNV250117P00039000 | 2024-05-14 12:01PM EDT | 39.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | - | 3 | 40.86% |
| SNV250117P00041000 | 2024-06-20 2:55PM EDT | 41.00 | 5.50 | 3.90 | 4.10 | 0.00 | - | 3 | 8 | 27.70% |
| SNV250117P00042000 | 2024-06-13 12:23PM EDT | 42.00 | 6.40 | 4.40 | 4.70 | 0.00 | - | 1 | 2 | 27.42% |
| SNV250117P00043000 | 2024-06-18 9:44AM EDT | 43.00 | 6.90 | 5.10 | 5.30 | 0.00 | - | - | 2 | 26.76% |
| SNV250117P00045000 | 2024-05-31 10:56AM EDT | 45.00 | 7.20 | 6.40 | 7.90 | 0.00 | - | 1 | 1 | 37.23% |
| SNV250117P00046000 | 2024-05-30 10:42AM EDT | 46.00 | 8.20 | 7.00 | 8.90 | 0.00 | - | 1 | 1 | 39.61% |
© 2024 Yahoo. All rights reserved.