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 | 292.38% |
| SNV240621C00033000 | 2024-04-30 9:50AM EDT | 33.00 | 4.20 | 5.30 | 6.40 | 0.00 | - | 2 | 4 | 198.24% |
| 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 | 224.22% |
| SNV240621C00036000 | 2024-06-14 1:57PM EDT | 36.00 | 0.64 | 0.70 | 0.85 | -0.31 | -32.63% | 1 | 406 | 25.39% |
| SNV240621C00037000 | 2024-06-14 10:46AM EDT | 37.00 | 0.27 | 0.20 | 0.30 | -0.83 | -75.45% | 1 | 76 | 23.63% |
| SNV240621C00038000 | 2024-06-13 1:56PM EDT | 38.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 33 | 108 | 29.88% |
| SNV240621C00039000 | 2024-05-23 11:59AM EDT | 39.00 | 1.55 | 0.00 | 0.20 | 0.00 | - | 6 | 125 | 46.09% |
| SNV240621C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 187 | 71.29% |
| SNV240621C00041000 | 2024-06-14 11:05AM EDT | 41.00 | 0.05 | 0.00 | 0.15 | -0.21 | -80.77% | 1 | 331 | 53.13% |
| SNV240621C00042000 | 2024-05-13 2:15PM EDT | 42.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 101 | 93.75% |
| SNV240621C00043000 | 2024-06-04 12:11PM EDT | 43.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 104.10% |
| SNV240621C00044000 | 2024-06-14 12:32PM EDT | 44.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 1 | 1 | 82.03% |
| SNV240621C00045000 | 2024-06-13 1:38PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 84.77% |
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 | 178.13% |
| SNV240621P00028000 | 2024-04-22 9:43AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SNV240621P00030000 | 2024-06-10 1:35PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 435 | 126.76% |
| 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 | 82.72% |
| SNV240621P00034000 | 2024-06-11 11:48AM EDT | 34.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 47.07% |
| SNV240621P00035000 | 2024-06-14 3:56PM EDT | 35.00 | 0.15 | 0.10 | 0.20 | -0.40 | -72.73% | 6 | 32 | 37.21% |
| SNV240621P00036000 | 2024-06-11 1:00PM EDT | 36.00 | 0.80 | 0.35 | 0.45 | 0.00 | - | 1 | 29 | 35.06% |
| SNV240621P00037000 | 2024-06-12 9:30AM EDT | 37.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 4 | 58 | 40.53% |
| SNV240621P00038000 | 2024-06-07 12:05PM EDT | 38.00 | 1.45 | 1.75 | 2.00 | 0.00 | - | 3 | 9 | 56.06% |
| SNV240621P00039000 | 2024-06-03 3:19PM EDT | 39.00 | 1.52 | 2.50 | 3.00 | 0.00 | - | 7 | 12 | 55.57% |
| SNV240621P00040000 | 2024-05-22 2:44PM EDT | 40.00 | 1.50 | 1.80 | 4.10 | 0.00 | - | 4 | 16 | 91.21% |
© 2024 Yahoo. All rights reserved.