Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed 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 | 327.73% |
| 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 | 259.38% |
| 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 | 13.40 | 15.60 | 0.00 | - | 2 | 2 | 273.83% |
| SNV240517C00027000 | 2023-11-14 10:51AM EDT | 27.00 | 4.10 | 13.10 | 13.60 | 0.00 | - | 200 | 200 | 239.26% |
| 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 | 150.00% |
| SNV240517C00030000 | 2024-05-02 1:37PM EDT | 30.00 | 7.08 | 9.30 | 11.60 | 0.00 | - | 22 | 25 | 197.85% |
| 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 | 7.30 | 9.60 | 0.00 | - | 13 | 23 | 164.84% |
| SNV240517C00033000 | 2024-05-09 3:24PM EDT | 33.00 | 6.70 | 6.50 | 8.40 | 0.00 | - | 2 | 293 | 148.73% |
| SNV240517C00034000 | 2024-05-09 2:56PM EDT | 34.00 | 5.60 | 4.20 | 7.60 | 0.00 | - | 52 | 935 | 86.13% |
| SNV240517C00035000 | 2024-05-03 3:25PM EDT | 35.00 | 3.30 | 4.20 | 6.50 | 0.00 | - | 2 | 92 | 110.06% |
| SNV240517C00036000 | 2024-05-08 3:27PM EDT | 36.00 | 3.18 | 3.40 | 5.70 | 0.00 | - | 10 | 967 | 106.74% |
| SNV240517C00037000 | 2024-05-03 2:15PM EDT | 37.00 | 1.60 | 2.65 | 3.00 | 0.00 | - | 13 | 192 | 56.45% |
| SNV240517C00038000 | 2024-05-10 10:53AM EDT | 38.00 | 1.68 | 1.80 | 1.95 | -0.22 | -11.58% | 3 | 290 | 39.16% |
| SNV240517C00039000 | 2024-05-10 3:54PM EDT | 39.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 96 | 904 | 34.47% |
| SNV240517C00040000 | 2024-05-09 3:28PM EDT | 40.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 1,036 | 31.35% |
| SNV240517C00041000 | 2024-05-02 2:33PM EDT | 41.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 41 | 29.40% |
| SNV240517C00042000 | 2024-05-08 1:09PM EDT | 42.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 4 | 54 | 51.17% |
| SNV240517C00043000 | 2024-05-02 2:54PM EDT | 43.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 249 | 73.83% |
| SNV240517C00044000 | 2024-04-11 10:03AM EDT | 44.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 108 | 75.49% |
| SNV240517C00045000 | 2024-04-18 10:10AM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,325 | 85.74% |
| SNV240517C00046000 | 2024-03-26 3:48PM EDT | 46.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 21 | 29 | 95.31% |
| SNV240517C00047000 | 2023-12-15 1:02PM EDT | 47.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 4 | 4 | 98.05% |
| SNV240517C00050000 | 2023-12-26 3:12PM EDT | 50.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 6 | 119.73% |
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 | 450.39% |
| SNV240517P00019000 | 2024-02-08 12:23PM EDT | 19.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 352.34% |
| SNV240517P00020000 | 2023-11-22 1:09PM EDT | 20.00 | 0.50 | 0.15 | 0.40 | 0.00 | - | 2 | 8 | 309.38% |
| SNV240517P00021000 | 2024-02-15 11:02AM EDT | 21.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 249.22% |
| SNV240517P00022000 | 2023-11-22 10:33AM EDT | 22.00 | 0.70 | 0.20 | 0.45 | 0.00 | - | 3 | 9 | 282.03% |
| SNV240517P00023000 | 2023-11-29 4:57PM EDT | 23.00 | 0.69 | 0.10 | 1.15 | 0.00 | - | 2 | 5 | 310.94% |
| SNV240517P00024000 | 2024-04-12 1:21PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 11 | 255.08% |
| SNV240517P00025000 | 2024-04-15 1:29PM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 30 | 238.09% |
| SNV240517P00026000 | 2024-03-04 1:44PM EDT | 26.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 221.48% |
| SNV240517P00027000 | 2024-02-21 2:51PM EDT | 27.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 1,608 | 208.98% |
| SNV240517P00028000 | 2024-03-27 11:22AM EDT | 28.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 24 | 21 | 190.04% |
| SNV240517P00029000 | 2024-04-05 10:50AM EDT | 29.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 6 | 175.00% |
| SNV240517P00030000 | 2024-04-18 11:04AM EDT | 30.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 12 | 113 | 160.16% |
| SNV240517P00031000 | 2024-05-09 12:31PM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 92 | 145.70% |
| SNV240517P00032000 | 2024-05-09 12:31PM EDT | 32.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 46 | 131.45% |
| SNV240517P00033000 | 2024-05-09 12:31PM EDT | 33.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 80 | 138 | 117.38% |
| SNV240517P00034000 | 2024-05-09 12:31PM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 115 | 283 | 103.52% |
| SNV240517P00035000 | 2024-05-09 12:31PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 320 | 378 | 89.65% |
| SNV240517P00036000 | 2024-05-03 1:11PM EDT | 36.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 670 | 75.78% |
| SNV240517P00037000 | 2024-05-06 1:52PM EDT | 37.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 39.65% |
| SNV240517P00038000 | 2024-05-10 1:34PM EDT | 38.00 | 0.13 | 0.05 | 0.15 | -0.27 | -67.50% | 4 | 87 | 32.23% |
| SNV240517P00039000 | 2024-05-09 2:01PM EDT | 39.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 2 | 22 | 29.49% |
| SNV240517P00040000 | 2024-05-10 2:49PM EDT | 40.00 | 0.75 | 0.65 | 0.75 | -0.10 | -11.76% | 82 | 74 | 26.66% |
| SNV240517P00041000 | 2024-04-12 9:53AM EDT | 41.00 | 4.60 | 1.35 | 1.50 | 0.00 | - | 1 | 14 | 29.40% |
| SNV240517P00043000 | 2024-01-22 11:04AM EDT | 43.00 | 5.60 | 6.80 | 7.10 | 0.00 | - | 22 | 32 | 225.68% |
| SNV240517P00044000 | 2024-01-22 11:55AM EDT | 44.00 | 6.50 | 7.60 | 8.00 | 0.00 | - | 8 | 9 | 233.89% |
| SNV240517P00045000 | 2024-01-02 4:14PM EDT | 45.00 | 8.20 | 8.90 | 11.30 | 0.00 | - | 1 | 1 | 307.81% |
| SNV240517P00047000 | 2024-01-30 4:25PM EDT | 47.00 | 7.80 | 8.60 | 11.00 | 0.00 | - | - | 1 | 226.07% |
© 2024 Yahoo. All rights reserved.