Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV250117C00030000 | 2024-06-12 10:21AM EDT | 30.00 | 8.50 | 7.10 | 8.50 | 0.00 | - | - | 2 | 43.87% |
| SNV250117C00031000 | 2024-05-17 11:28AM EDT | 31.00 | 10.27 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 35.30% |
| SNV250117C00033000 | 2024-05-28 12:15PM EDT | 33.00 | 7.80 | 5.40 | 5.70 | 0.00 | - | 2 | 3 | 34.06% |
| SNV250117C00034000 | 2024-05-23 9:44AM EDT | 34.00 | 7.30 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 32.91% |
| SNV250117C00036000 | 2024-05-24 10:02AM EDT | 36.00 | 5.50 | 3.60 | 3.90 | 0.00 | - | 2 | 12 | 32.35% |
| SNV250117C00037000 | 2024-05-15 2:15PM EDT | 37.00 | 5.90 | 3.10 | 3.30 | 0.00 | - | 9 | 12 | 31.04% |
| SNV250117C00039000 | 2024-06-12 3:00PM EDT | 39.00 | 2.80 | 2.25 | 2.45 | 0.00 | - | 1 | 21 | 30.42% |
| SNV250117C00040000 | 2024-06-11 2:25PM EDT | 40.00 | 2.10 | 1.90 | 2.10 | 0.00 | - | 1 | 22 | 30.23% |
| SNV250117C00041000 | 2024-05-23 10:55AM EDT | 41.00 | 3.18 | 1.60 | 1.75 | 0.00 | - | 20 | 32 | 29.66% |
| SNV250117C00042000 | 2024-05-30 10:05AM EDT | 42.00 | 2.25 | 1.30 | 1.50 | 0.00 | - | 5 | 15 | 29.69% |
| SNV250117C00043000 | 2024-05-30 12:51PM EDT | 43.00 | 2.10 | 1.10 | 1.30 | 0.00 | - | 10 | 37 | 29.91% |
| SNV250117C00044000 | 2024-05-29 12:40PM EDT | 44.00 | 1.50 | 0.90 | 1.10 | 0.00 | - | - | 6 | 29.83% |
| SNV250117C00045000 | 2024-06-12 11:13AM EDT | 45.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 1 | 8 | 30.03% |
| SNV250117C00046000 | 2024-05-29 12:40PM EDT | 46.00 | 1.11 | 0.60 | 0.80 | 0.00 | - | 6 | 29 | 29.98% |
| SNV250117C00047000 | 2024-05-23 10:31AM EDT | 47.00 | 1.34 | 0.45 | 0.70 | 0.00 | - | - | 29 | 30.32% |
| SNV250117C00049000 | 2024-05-22 2:33PM EDT | 49.00 | 1.00 | 0.30 | 0.55 | 0.00 | - | - | 2 | 31.18% |
| SNV250117C00050000 | 2024-06-10 9:33AM EDT | 50.00 | 0.42 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 30.91% |
| SNV250117C00055000 | 2024-05-20 2:02PM EDT | 55.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 2 | 23 | 46.31% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV250117P00030000 | 2024-06-11 2:21PM EDT | 30.00 | 1.25 | 1.15 | 1.30 | 0.00 | - | 10 | 24 | 36.33% |
| SNV250117P00036000 | 2024-05-23 9:48AM EDT | 36.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 1 | 179 | 31.28% |
| SNV250117P00037000 | 2024-05-14 2:42PM EDT | 37.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | - | 42 | 28.22% |
| SNV250117P00039000 | 2024-05-14 12:01PM EDT | 39.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | - | 3 | 27.10% |
| SNV250117P00041000 | 2024-06-14 12:01PM EDT | 41.00 | 5.90 | 5.70 | 6.20 | +1.50 | +34.09% | 3 | 1 | 29.97% |
| SNV250117P00042000 | 2024-06-13 12:23PM EDT | 42.00 | 6.40 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 29.52% |
| SNV250117P00045000 | 2024-05-31 10:56AM EDT | 45.00 | 7.20 | 8.80 | 10.80 | 0.00 | - | 1 | 1 | 45.14% |
| SNV250117P00046000 | 2024-05-30 10:42AM EDT | 46.00 | 8.20 | 8.90 | 12.00 | 0.00 | - | 1 | 1 | 49.19% |
© 2024 Yahoo. All rights reserved.