Synovus Financial Corp. (SNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240517C00015000 | 2023-12-04 10:35AM EDT | 15.00 | 18.00 | 21.50 | 21.80 | 0.00 | - | - | 0 | 0.00% |
| SNV240517C00020000 | 2023-10-31 9:33AM EDT | 20.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SNV240517C00021000 | 2023-10-26 9:58AM EDT | 21.00 | 6.20 | 8.10 | 10.80 | 0.00 | - | - | 0 | 0.00% |
| SNV240517C00022000 | 2023-11-13 3:05PM EDT | 22.00 | 6.40 | 15.10 | 18.30 | 0.00 | - | 1 | 8 | 675.00% |
| SNV240517C00023000 | 2023-11-13 1:39PM EDT | 23.00 | 5.70 | 13.60 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| SNV240517C00024000 | 2023-11-29 10:35AM EDT | 24.00 | 7.10 | 12.90 | 16.10 | 0.00 | - | - | 3 | 0.00% |
| SNV240517C00025000 | 2023-12-04 10:53AM EDT | 25.00 | 9.00 | 10.60 | 14.40 | 0.00 | - | 5 | 6 | 0.00% |
| SNV240517C00026000 | 2024-05-02 1:35PM EDT | 26.00 | 11.01 | 13.50 | 15.90 | 0.00 | - | 2 | 2 | 671.88% |
| SNV240517C00027000 | 2023-11-14 10:51AM EDT | 27.00 | 4.10 | 13.10 | 13.60 | 0.00 | - | 200 | 200 | 498.44% |
| SNV240517C00028000 | 2024-03-21 11:43AM EDT | 28.00 | 11.80 | 5.50 | 9.00 | 0.00 | - | 1 | 21 | 0.00% |
| SNV240517C00029000 | 2024-02-02 4:53PM EDT | 29.00 | 8.00 | 7.20 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNV240517C00030000 | 2024-05-02 1:37PM EDT | 30.00 | 10.20 | 9.50 | 11.90 | +3.12 | +44.07% | 1 | 25 | 495.31% |
| SNV240517C00031000 | 2024-03-18 1:05PM EDT | 31.00 | 7.30 | 4.90 | 8.20 | 0.00 | - | 9 | 15 | 0.00% |
| SNV240517C00032000 | 2024-05-09 3:56PM EDT | 32.00 | 7.80 | 7.50 | 9.30 | 0.00 | - | 5 | 23 | 334.38% |
| SNV240517C00033000 | 2024-05-09 3:24PM EDT | 33.00 | 6.70 | 6.50 | 8.80 | 0.00 | - | 15 | 293 | 361.72% |
| SNV240517C00034000 | 2024-05-15 3:29PM EDT | 34.00 | 6.10 | 5.90 | 6.30 | 0.00 | - | 22 | 538 | 235.55% |
| SNV240517C00035000 | 2024-05-03 3:25PM EDT | 35.00 | 3.30 | 4.90 | 5.70 | 0.00 | - | 2 | 92 | 203.52% |
| SNV240517C00036000 | 2024-05-16 3:16PM EDT | 36.00 | 4.00 | 3.90 | 6.00 | 0.00 | - | 1 | 964 | 295.51% |
| SNV240517C00037000 | 2024-05-15 3:16PM EDT | 37.00 | 3.10 | 2.50 | 3.20 | 0.00 | - | 24 | 191 | 112.89% |
| SNV240517C00038000 | 2024-05-16 1:24PM EDT | 38.00 | 2.00 | 2.00 | 2.35 | 0.00 | - | 3 | 269 | 76.56% |
| SNV240517C00039000 | 2024-05-17 11:22AM EDT | 39.00 | 1.10 | 1.00 | 2.15 | -0.15 | -12.00% | 496 | 984 | 110.74% |
| SNV240517C00040000 | 2024-05-17 3:49PM EDT | 40.00 | 0.03 | 0.10 | 1.35 | -0.12 | -80.00% | 204 | 1,064 | 79.88% |
| SNV240517C00041000 | 2024-05-15 1:01PM EDT | 41.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 44 | 86.91% |
| SNV240517C00042000 | 2024-05-16 12:35PM EDT | 42.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 3 | 29 | 100.20% |
| SNV240517C00043000 | 2024-05-02 2:54PM EDT | 43.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 249 | 94.53% |
| SNV240517C00044000 | 2024-04-11 10:03AM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 108 | 186.33% |
| SNV240517C00045000 | 2024-04-18 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,325 | 213.67% |
| SNV240517C00046000 | 2024-03-26 3:48PM EDT | 46.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 239.84% |
| SNV240517C00047000 | 2023-12-15 1:02PM EDT | 47.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 4 | 4 | 247.66% |
| SNV240517C00050000 | 2023-12-26 3:12PM EDT | 50.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 305.47% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240517P00015000 | 2024-02-01 2:26PM EDT | 15.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 1,200.00% |
| SNV240517P00019000 | 2024-02-08 12:23PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 940.63% |
| SNV240517P00020000 | 2023-11-22 1:09PM EDT | 20.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 2 | 8 | 826.56% |
| SNV240517P00021000 | 2024-02-15 11:02AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 667.19% |
| SNV240517P00022000 | 2023-11-22 10:33AM EDT | 22.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 3 | 9 | 755.47% |
| SNV240517P00023000 | 2023-11-29 4:57PM EDT | 23.00 | 0.69 | 0.10 | 1.15 | 0.00 | - | 2 | 5 | 832.81% |
| SNV240517P00024000 | 2024-04-12 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 685.16% |
| SNV240517P00025000 | 2024-04-15 1:29PM EDT | 25.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 30 | 540.63% |
| SNV240517P00026000 | 2024-03-04 1:44PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 596.09% |
| SNV240517P00027000 | 2024-02-21 2:51PM EDT | 27.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1,608 | 563.28% |
| SNV240517P00028000 | 2024-03-27 11:22AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 24 | 21 | 513.28% |
| SNV240517P00029000 | 2024-04-05 10:50AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 473.44% |
| SNV240517P00030000 | 2024-04-18 11:04AM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 12 | 113 | 382.03% |
| SNV240517P00031000 | 2024-05-09 12:31PM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 92 | 231.25% |
| SNV240517P00032000 | 2024-05-09 12:31PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 46 | 358.98% |
| SNV240517P00033000 | 2024-05-09 12:31PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 322.27% |
| SNV240517P00034000 | 2024-05-09 12:31PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 283 | 285.94% |
| SNV240517P00035000 | 2024-05-09 12:31PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 378 | 132.81% |
| SNV240517P00036000 | 2024-05-03 1:11PM EDT | 36.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 670 | 213.28% |
| SNV240517P00037000 | 2024-05-06 1:52PM EDT | 37.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 176.56% |
| SNV240517P00038000 | 2024-05-10 1:34PM EDT | 38.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 21 | 91 | 138.67% |
| SNV240517P00039000 | 2024-05-17 3:44PM EDT | 39.00 | 0.02 | 0.00 | 0.10 | -0.33 | -94.29% | 1 | 110 | 55.08% |
| SNV240517P00040000 | 2024-05-17 12:29PM EDT | 40.00 | 0.15 | 0.00 | 0.85 | -0.20 | -57.14% | 149 | 172 | 57.03% |
| SNV240517P00041000 | 2024-04-12 9:53AM EDT | 41.00 | 4.60 | 1.35 | 1.50 | 0.00 | - | 1 | 14 | 107.62% |
| SNV240517P00043000 | 2024-01-22 11:04AM EDT | 43.00 | 5.60 | 6.80 | 7.10 | 0.00 | - | 22 | 32 | 623.24% |
| SNV240517P00044000 | 2024-01-22 11:55AM EDT | 44.00 | 6.50 | 7.60 | 8.00 | 0.00 | - | 8 | 9 | 646.09% |
| SNV240517P00045000 | 2024-01-02 4:14PM EDT | 45.00 | 8.20 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 840.23% |
| SNV240517P00047000 | 2024-01-30 4:25PM EDT | 47.00 | 7.80 | 8.60 | 11.00 | 0.00 | - | - | 1 | 631.45% |
© 2024 Yahoo. All rights reserved.