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 | 7.60 | 9.20 | 0.00 | - | - | 2 | 47.07% |
| SNV250117C00031000 | 2024-05-17 11:28AM EDT | 31.00 | 10.27 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 29.69% |
| SNV250117C00033000 | 2024-05-28 12:15PM EDT | 33.00 | 7.80 | 5.90 | 6.70 | 0.00 | - | 2 | 3 | 40.31% |
| SNV250117C00034000 | 2024-05-23 9:44AM EDT | 34.00 | 7.30 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 34.17% |
| SNV250117C00036000 | 2024-05-24 10:02AM EDT | 36.00 | 5.50 | 3.40 | 4.40 | 0.00 | - | 2 | 12 | 33.99% |
| SNV250117C00037000 | 2024-05-15 2:15PM EDT | 37.00 | 5.90 | 3.10 | 3.30 | 0.00 | - | 9 | 12 | 28.44% |
| SNV250117C00039000 | 2024-06-12 3:00PM EDT | 39.00 | 2.80 | 2.55 | 3.50 | 0.00 | - | 1 | 21 | 37.60% |
| SNV250117C00040000 | 2024-06-11 2:25PM EDT | 40.00 | 2.10 | 2.15 | 2.40 | 0.00 | - | 1 | 22 | 31.01% |
| SNV250117C00041000 | 2024-05-23 10:55AM EDT | 41.00 | 3.18 | 1.85 | 2.05 | 0.00 | - | 20 | 32 | 30.69% |
| SNV250117C00042000 | 2024-06-18 1:02PM EDT | 42.00 | 1.70 | 1.55 | 1.75 | -0.55 | -24.44% | 222 | 15 | 30.49% |
| SNV250117C00043000 | 2024-06-18 3:00PM EDT | 43.00 | 1.45 | 1.25 | 1.50 | -0.65 | -30.95% | 195 | 37 | 30.45% |
| SNV250117C00044000 | 2024-05-29 12:40PM EDT | 44.00 | 1.50 | 1.00 | 1.85 | 0.00 | - | - | 6 | 36.21% |
| SNV250117C00045000 | 2024-06-12 11:13AM EDT | 45.00 | 1.00 | 0.80 | 1.75 | 0.00 | - | 1 | 8 | 37.38% |
| SNV250117C00046000 | 2024-05-29 12:40PM EDT | 46.00 | 1.11 | 0.65 | 1.00 | 0.00 | - | 6 | 29 | 31.23% |
| SNV250117C00047000 | 2024-05-23 10:31AM EDT | 47.00 | 1.34 | 0.50 | 0.80 | 0.00 | - | - | 29 | 30.52% |
| SNV250117C00049000 | 2024-05-22 2:33PM EDT | 49.00 | 1.00 | 0.30 | 1.45 | 0.00 | - | - | 2 | 41.80% |
| SNV250117C00050000 | 2024-06-10 9:33AM EDT | 50.00 | 0.42 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 31.59% |
| SNV250117C00055000 | 2024-05-20 2:02PM EDT | 55.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 23 | 39.16% |
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 | 1.00 | 1.20 | 0.00 | - | 10 | 24 | 36.84% |
| SNV250117P00036000 | 2024-05-23 9:48AM EDT | 36.00 | 2.20 | 2.65 | 2.95 | 0.00 | - | 1 | 179 | 31.54% |
| SNV250117P00037000 | 2024-05-14 2:42PM EDT | 37.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | - | 42 | 30.96% |
| SNV250117P00039000 | 2024-05-14 12:01PM EDT | 39.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | - | 3 | 30.37% |
| SNV250117P00041000 | 2024-06-14 12:01PM EDT | 41.00 | 5.90 | 5.50 | 5.70 | 0.00 | - | 3 | 4 | 29.14% |
| SNV250117P00042000 | 2024-06-13 12:23PM EDT | 42.00 | 6.40 | 5.90 | 7.80 | 0.00 | - | 1 | 2 | 41.91% |
| SNV250117P00045000 | 2024-05-31 10:56AM EDT | 45.00 | 7.20 | 8.10 | 9.80 | 0.00 | - | 1 | 1 | 39.70% |
| SNV250117P00046000 | 2024-05-30 10:42AM EDT | 46.00 | 8.20 | 8.30 | 11.20 | 0.00 | - | 1 | 1 | 45.75% |
© 2024 Yahoo. All rights reserved.