Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV241115C00020000 | 2024-03-20 3:24PM EDT | 20.00 | 19.01 | 13.60 | 17.50 | 0.00 | - | - | 2 | 0.00% |
| SNV241115C00032000 | 2024-04-17 11:54AM EDT | 32.00 | 6.60 | 8.90 | 9.30 | 0.00 | - | - | 8 | 45.29% |
| SNV241115C00034000 | 2024-04-18 9:51AM EDT | 34.00 | 3.70 | 5.60 | 7.70 | 0.00 | - | 6 | 10 | 42.22% |
| SNV241115C00036000 | 2024-05-10 10:47AM EDT | 36.00 | 5.88 | 3.60 | 5.80 | 0.00 | - | 3 | 36 | 35.23% |
| SNV241115C00037000 | 2024-04-24 9:59AM EDT | 37.00 | 3.70 | 4.80 | 5.20 | 0.00 | - | 1 | 5 | 35.08% |
| SNV241115C00038000 | 2024-05-03 11:21AM EDT | 38.00 | 3.88 | 3.00 | 6.20 | 0.00 | - | 1 | 31 | 49.71% |
| SNV241115C00039000 | 2024-04-24 10:57AM EDT | 39.00 | 2.65 | 3.60 | 4.00 | 0.00 | - | 61 | 62 | 33.62% |
| SNV241115C00040000 | 2024-05-10 10:16AM EDT | 40.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 10 | 443 | 33.25% |
| SNV241115C00041000 | 2024-05-22 10:07AM EDT | 41.00 | 3.04 | 2.60 | 3.00 | -0.01 | -0.33% | 11 | 23 | 32.52% |
| SNV241115C00042000 | 2024-05-21 12:50PM EDT | 42.00 | 2.55 | 2.20 | 2.60 | 0.00 | - | 10 | 906 | 32.30% |
| SNV241115C00043000 | 2024-05-07 3:47PM EDT | 43.00 | 1.75 | 1.85 | 2.20 | 0.00 | - | 1 | 200 | 31.71% |
| SNV241115C00044000 | 2024-05-16 11:55AM EDT | 44.00 | 1.85 | 1.50 | 1.90 | 0.00 | - | 1 | 571 | 31.69% |
| SNV241115C00045000 | 2024-05-21 12:25PM EDT | 45.00 | 1.55 | 1.25 | 1.60 | 0.00 | - | 79 | 257 | 31.32% |
| SNV241115C00046000 | 2024-05-13 10:45AM EDT | 46.00 | 1.33 | 1.05 | 1.35 | 0.00 | - | 5 | 35 | 31.10% |
| SNV241115C00050000 | 2024-05-16 9:30AM EDT | 50.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 1 | 113 | 31.13% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV241115P00023000 | 2024-04-23 9:30AM EDT | 23.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | - | 1 | 57.42% |
| SNV241115P00025000 | 2024-04-12 3:40PM EDT | 25.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 50.88% |
| SNV241115P00030000 | 2024-05-20 3:09PM EDT | 30.00 | 0.69 | 0.15 | 1.00 | 0.00 | - | 3 | 69 | 43.46% |
| SNV241115P00031000 | 2024-04-16 11:54AM EDT | 31.00 | 1.85 | 0.65 | 0.90 | 0.00 | - | - | 16 | 38.38% |
| SNV241115P00032000 | 2024-05-16 9:40AM EDT | 32.00 | 0.95 | 0.20 | 1.05 | 0.00 | - | 1 | 30 | 37.18% |
| SNV241115P00033000 | 2024-05-02 3:02PM EDT | 33.00 | 1.85 | 1.00 | 1.20 | 0.00 | - | 11 | 11 | 35.74% |
| SNV241115P00034000 | 2024-04-22 9:56AM EDT | 34.00 | 2.85 | 0.20 | 1.45 | 0.00 | - | - | 1 | 35.25% |
| SNV241115P00035000 | 2024-05-16 12:37PM EDT | 35.00 | 1.50 | 0.45 | 1.65 | 0.00 | - | - | 8 | 33.81% |
| SNV241115P00036000 | 2024-04-23 2:12PM EDT | 36.00 | 3.17 | 1.70 | 1.95 | 0.00 | - | - | 1 | 33.17% |
| SNV241115P00037000 | 2024-05-22 2:44PM EDT | 37.00 | 2.15 | 2.00 | 2.25 | -0.10 | -4.44% | 7 | 8 | 32.13% |
| SNV241115P00038000 | 2024-04-12 11:28AM EDT | 38.00 | 4.55 | 2.50 | 2.80 | 0.00 | - | 1 | 1 | 33.13% |
| SNV241115P00039000 | 2024-05-13 9:31AM EDT | 39.00 | 3.00 | 2.70 | 3.10 | 0.00 | - | 20 | 20 | 31.32% |
| SNV241115P00040000 | 2024-05-22 1:22PM EDT | 40.00 | 3.20 | 3.20 | 3.70 | -3.90 | -54.93% | 6 | 3 | 31.91% |
| SNV241115P00042000 | 2024-04-23 9:44AM EDT | 42.00 | 7.20 | 4.20 | 4.70 | 0.00 | - | - | 2 | 30.03% |
| SNV241115P00043000 | 2024-04-24 10:08AM EDT | 43.00 | 7.10 | 5.00 | 5.40 | 0.00 | - | - | 6 | 30.32% |
| SNV241115P00045000 | 2024-04-18 3:55PM EDT | 45.00 | 11.20 | 6.10 | 6.60 | 0.00 | - | 3 | 1 | 27.71% |
© 2024 Yahoo. All rights reserved.