Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240621C00031000 | 2024-05-01 9:48AM EDT | 31.00 | 5.50 | 6.70 | 10.60 | 0.00 | - | - | 4 | 128.13% |
| SNV240621C00033000 | 2024-04-30 9:50AM EDT | 33.00 | 4.20 | 5.30 | 6.40 | 0.00 | - | 2 | 4 | 69.63% |
| SNV240621C00034000 | 2024-05-01 9:44AM EDT | 34.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SNV240621C00035000 | 2024-04-25 11:35AM EDT | 35.00 | 2.85 | 4.20 | 6.30 | 0.00 | - | 5 | 12 | 101.66% |
| SNV240621C00036000 | 2024-05-23 1:07PM EDT | 36.00 | 3.69 | 1.35 | 4.70 | 0.00 | - | 375 | 400 | 102.98% |
| SNV240621C00037000 | 2024-05-21 9:50AM EDT | 37.00 | 3.40 | 1.75 | 2.00 | 0.00 | - | 1 | 64 | 35.69% |
| SNV240621C00038000 | 2024-05-30 2:13PM EDT | 38.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 1 | 83 | 34.18% |
| SNV240621C00039000 | 2024-05-23 11:59AM EDT | 39.00 | 1.55 | 0.70 | 0.80 | 0.00 | - | 6 | 125 | 31.69% |
| SNV240621C00040000 | 2024-06-03 10:49AM EDT | 40.00 | 0.55 | 0.35 | 0.50 | -0.15 | -21.43% | 11 | 179 | 32.67% |
| SNV240621C00041000 | 2024-06-03 3:43PM EDT | 41.00 | 0.26 | 0.20 | 0.30 | -0.14 | -35.00% | 1 | 330 | 33.45% |
| SNV240621C00042000 | 2024-05-13 2:15PM EDT | 42.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 3 | 101 | 35.65% |
| SNV240621C00043000 | 2024-05-29 10:48AM EDT | 43.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 3 | 22 | 61.43% |
| SNV240621C00044000 | 2024-05-15 9:30AM EDT | 44.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | - | 1 | 50.68% |
| SNV240621C00045000 | 2024-05-20 2:06PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 26 | 63.38% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240621P00022000 | 2024-04-18 12:55PM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 80 | 119.53% |
| SNV240621P00028000 | 2024-04-22 9:43AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SNV240621P00030000 | 2024-04-18 10:32AM EDT | 30.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | - | 400 | 66.60% |
| SNV240621P00032000 | 2024-04-22 12:14PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNV240621P00033000 | 2024-04-19 10:40AM EDT | 33.00 | 1.35 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 65.43% |
| SNV240621P00034000 | 2024-05-17 1:10PM EDT | 34.00 | 0.09 | 0.10 | 0.25 | 0.00 | - | 1 | 4 | 48.24% |
| SNV240621P00035000 | 2024-05-01 1:42PM EDT | 35.00 | 1.05 | 0.05 | 0.75 | 0.00 | - | 2 | 32 | 61.62% |
| SNV240621P00036000 | 2024-05-17 1:10PM EDT | 36.00 | 0.21 | 0.35 | 0.45 | 0.00 | - | 1 | 28 | 39.75% |
| SNV240621P00037000 | 2024-06-03 11:05AM EDT | 37.00 | 0.45 | 0.60 | 0.70 | -0.30 | -40.00% | 50 | 9 | 38.04% |
| SNV240621P00038000 | 2024-05-20 12:21PM EDT | 38.00 | 0.45 | 0.95 | 1.05 | 0.00 | - | 2 | 10 | 36.23% |
| SNV240621P00039000 | 2024-06-03 3:19PM EDT | 39.00 | 1.52 | 1.45 | 1.65 | +0.41 | +36.94% | 7 | 19 | 38.28% |
| SNV240621P00040000 | 2024-05-22 2:44PM EDT | 40.00 | 1.50 | 1.60 | 2.35 | 0.00 | - | 4 | 16 | 39.94% |
© 2024 Yahoo. All rights reserved.