Synovus Financial Corp. (SNV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816C00029000 | 2024-04-19 10:37AM EDT | 29.00 | 6.30 | 9.10 | 12.50 | 0.00 | - | 9 | 36 | 111.08% |
| SNV240816C00030000 | 2024-02-20 11:16AM EDT | 30.00 | 8.10 | 8.40 | 10.60 | 0.00 | - | 1 | 3 | 96.19% |
| SNV240816C00031000 | 2024-04-18 2:50PM EDT | 31.00 | 4.70 | 9.00 | 11.00 | 0.00 | - | 5 | 6 | 119.29% |
| SNV240816C00032000 | 2024-05-01 9:46AM EDT | 32.00 | 5.20 | 6.30 | 9.80 | 0.00 | - | 1 | 32 | 91.55% |
| SNV240816C00033000 | 2024-04-15 9:45AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SNV240816C00034000 | 2024-05-08 9:49AM EDT | 34.00 | 5.40 | 4.10 | 4.30 | 0.00 | - | 3 | 52 | 41.75% |
| SNV240816C00035000 | 2024-05-30 9:45AM EDT | 35.00 | 4.30 | 3.00 | 3.30 | 0.00 | - | 1 | 14 | 35.03% |
| SNV240816C00036000 | 2024-06-12 3:00PM EDT | 36.00 | 2.75 | 1.55 | 3.20 | 0.00 | - | 1 | 38 | 43.80% |
| SNV240816C00037000 | 2024-06-18 3:24PM EDT | 37.00 | 1.90 | 1.90 | 2.00 | +0.01 | +0.53% | 15 | 26 | 32.11% |
| SNV240816C00038000 | 2024-06-17 1:55PM EDT | 38.00 | 1.25 | 1.35 | 1.50 | 0.00 | - | 1 | 35 | 31.23% |
| SNV240816C00039000 | 2024-06-18 11:48AM EDT | 39.00 | 1.10 | 0.90 | 1.10 | +0.05 | +4.76% | 1 | 33 | 30.64% |
| SNV240816C00040000 | 2024-06-18 11:41AM EDT | 40.00 | 0.80 | 0.75 | 0.85 | +0.15 | +23.08% | 3 | 3,795 | 31.42% |
| SNV240816C00041000 | 2024-06-14 2:14PM EDT | 41.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 2 | 960 | 31.01% |
| SNV240816C00042000 | 2024-06-14 2:14PM EDT | 42.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 11 | 150 | 32.81% |
| SNV240816C00043000 | 2024-06-14 2:14PM EDT | 43.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 34 | 241 | 33.94% |
| SNV240816C00044000 | 2024-05-30 12:08PM EDT | 44.00 | 0.55 | 0.10 | 0.35 | 0.00 | - | 1 | 1,484 | 35.89% |
| SNV240816C00045000 | 2024-06-11 12:10PM EDT | 45.00 | 0.10 | 0.10 | 1.00 | 0.00 | - | 1 | 148 | 55.71% |
| SNV240816C00046000 | 2024-06-14 2:14PM EDT | 46.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 31 | 393 | 53.42% |
| SNV240816C00047000 | 2024-05-20 3:26PM EDT | 47.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 44 | 733 | 56.74% |
| SNV240816C00048000 | 2024-03-20 10:50AM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 59.86% |
| SNV240816C00049000 | 2024-05-30 12:08PM EDT | 49.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 52.44% |
| SNV240816C00050000 | 2024-05-16 12:20PM EDT | 50.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 1 | 151 | 51.27% |
| SNV240816C00055000 | 2024-01-29 10:56AM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 66.21% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816P00020000 | 2024-02-07 1:09PM EDT | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 106.25% |
| SNV240816P00021000 | 2024-01-03 10:30AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SNV240816P00024000 | 2024-03-11 9:30AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 25.00% |
| SNV240816P00027000 | 2024-04-19 10:11AM EDT | 27.00 | 0.59 | 0.05 | 0.20 | 0.00 | - | 25 | 25 | 53.22% |
| SNV240816P00028000 | 2024-05-30 12:08PM EDT | 28.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 50 | 80.18% |
| SNV240816P00029000 | 2024-05-20 1:52PM EDT | 29.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 195 | 43.46% |
| SNV240816P00030000 | 2024-04-18 10:32AM EDT | 30.00 | 1.10 | 0.10 | 0.25 | 0.00 | - | 2 | 85 | 41.02% |
| SNV240816P00031000 | 2024-05-02 9:50AM EDT | 31.00 | 0.65 | 0.00 | 2.35 | 0.00 | - | 11 | 62 | 62.72% |
| SNV240816P00033000 | 2024-06-13 9:54AM EDT | 33.00 | 0.51 | 0.50 | 0.60 | 0.00 | - | 1 | 33 | 36.43% |
| SNV240816P00034000 | 2024-06-18 10:52AM EDT | 34.00 | 0.74 | 0.70 | 0.80 | -0.21 | -22.11% | 15 | 69 | 35.11% |
| SNV240816P00035000 | 2024-06-14 12:31PM EDT | 35.00 | 1.20 | 0.95 | 1.05 | 0.00 | - | 1 | 181 | 33.72% |
| SNV240816P00036000 | 2024-06-14 10:11AM EDT | 36.00 | 1.73 | 0.70 | 1.40 | 0.00 | - | 3 | 312 | 32.96% |
| SNV240816P00037000 | 2024-06-13 11:55AM EDT | 37.00 | 1.85 | 0.75 | 2.45 | 0.00 | - | 1 | 108 | 42.73% |
| SNV240816P00038000 | 2024-06-12 2:40PM EDT | 38.00 | 2.11 | 2.20 | 2.75 | 0.00 | - | 10 | 18 | 38.48% |
| SNV240816P00039000 | 2024-06-11 10:42AM EDT | 39.00 | 3.80 | 2.80 | 3.00 | 0.00 | - | 6 | 19 | 32.08% |
| SNV240816P00040000 | 2024-05-31 3:56PM EDT | 40.00 | 2.40 | 3.50 | 5.60 | 0.00 | - | 1 | 21 | 65.41% |
| SNV240816P00041000 | 2024-05-20 12:11PM EDT | 41.00 | 2.60 | 4.30 | 4.60 | 0.00 | - | 1 | 26 | 34.82% |
| SNV240816P00042000 | 2024-05-20 12:37PM EDT | 42.00 | 3.20 | 3.20 | 5.50 | 0.00 | - | 2 | 24 | 36.96% |
| SNV240816P00043000 | 2024-02-09 1:14PM EDT | 43.00 | 8.50 | 5.40 | 6.00 | 0.00 | - | 3 | 14 | 26.95% |
| SNV240816P00044000 | 2024-01-05 10:56AM EDT | 44.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | 2 | 15 | 72.14% |
| SNV240816P00045000 | 2024-01-24 10:56AM EDT | 45.00 | 7.40 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 56.40% |
| SNV240816P00046000 | 2024-05-31 2:40PM EDT | 46.00 | 7.20 | 8.90 | 11.30 | 0.00 | - | 4 | 30 | 65.43% |
| SNV240816P00047000 | 2024-01-26 1:42PM EDT | 47.00 | 9.00 | 10.30 | 10.80 | 0.00 | - | 25 | 29 | 56.25% |
| SNV240816P00048000 | 2024-02-20 11:10AM EDT | 48.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 29 | 0.00% |
| SNV240816P00050000 | 2023-12-22 10:50AM EDT | 50.00 | 12.10 | 10.30 | 14.00 | 0.00 | - | 3 | 3 | 76.61% |
© 2024 Yahoo. All rights reserved.