Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 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 | 8.50 | 9.10 | 0.00 | - | - | 2 | 44.56% |
| SNV250117C00031000 | 2024-05-17 11:28AM EDT | 31.00 | 10.27 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 27.88% |
| SNV250117C00033000 | 2024-05-28 12:15PM EDT | 33.00 | 7.80 | 6.30 | 6.60 | 0.00 | - | 2 | 3 | 38.33% |
| SNV250117C00034000 | 2024-05-23 9:44AM EDT | 34.00 | 7.30 | 5.60 | 5.90 | 0.00 | - | 1 | 1 | 37.26% |
| SNV250117C00036000 | 2024-05-24 10:02AM EDT | 36.00 | 5.50 | 4.40 | 4.60 | 0.00 | - | 2 | 12 | 35.16% |
| SNV250117C00037000 | 2024-05-15 2:15PM EDT | 37.00 | 5.90 | 3.10 | 3.30 | 0.00 | - | 9 | 12 | 27.81% |
| SNV250117C00039000 | 2024-06-12 3:00PM EDT | 39.00 | 2.80 | 2.85 | 3.10 | 0.00 | - | 1 | 21 | 33.62% |
| SNV250117C00040000 | 2024-06-11 2:25PM EDT | 40.00 | 2.10 | 2.15 | 2.65 | 0.00 | - | 1 | 22 | 32.86% |
| SNV250117C00041000 | 2024-05-23 10:55AM EDT | 41.00 | 3.18 | 2.05 | 2.30 | 0.00 | - | 20 | 32 | 32.64% |
| SNV250117C00042000 | 2024-06-21 3:24PM EDT | 42.00 | 1.90 | 1.75 | 1.95 | +0.25 | +15.15% | 68 | 308 | 32.09% |
| SNV250117C00043000 | 2024-06-20 10:43AM EDT | 43.00 | 1.40 | 1.45 | 1.70 | 0.00 | - | 198 | 398 | 32.17% |
| SNV250117C00044000 | 2024-06-20 12:17PM EDT | 44.00 | 1.20 | 1.20 | 1.45 | 0.00 | - | 50 | 56 | 31.93% |
| SNV250117C00045000 | 2024-06-12 11:13AM EDT | 45.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 1 | 8 | 31.93% |
| SNV250117C00046000 | 2024-05-29 12:40PM EDT | 46.00 | 1.11 | 0.80 | 1.10 | 0.00 | - | 6 | 29 | 32.22% |
| SNV250117C00047000 | 2024-05-23 10:31AM EDT | 47.00 | 1.34 | 0.65 | 0.95 | 0.00 | - | - | 29 | 32.28% |
| SNV250117C00049000 | 2024-05-22 2:33PM EDT | 49.00 | 1.00 | 0.40 | 0.70 | 0.00 | - | - | 2 | 32.28% |
| SNV250117C00050000 | 2024-06-20 12:16PM EDT | 50.00 | 0.34 | 0.30 | 0.60 | 0.00 | - | 1 | 2 | 32.32% |
| SNV250117C00055000 | 2024-05-20 2:02PM EDT | 55.00 | 0.40 | 0.05 | 0.60 | 0.00 | - | 2 | 23 | 39.16% |
Putsfor17 January 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 | 0.90 | 1.20 | 0.00 | - | 10 | 24 | 37.65% |
| SNV250117P00036000 | 2024-06-20 12:16PM EDT | 36.00 | 3.05 | 2.60 | 2.80 | 0.00 | - | 1 | 180 | 31.13% |
| SNV250117P00037000 | 2024-05-14 2:42PM EDT | 37.00 | 2.85 | 3.20 | 3.40 | 0.00 | - | - | 42 | 31.96% |
| SNV250117P00039000 | 2024-05-14 12:01PM EDT | 39.00 | 3.50 | 4.30 | 4.50 | 0.00 | - | - | 3 | 31.51% |
| SNV250117P00041000 | 2024-06-20 2:55PM EDT | 41.00 | 5.50 | 5.20 | 5.40 | 0.00 | - | 4 | 8 | 27.66% |
| SNV250117P00042000 | 2024-06-13 12:23PM EDT | 42.00 | 6.40 | 5.80 | 6.10 | 0.00 | - | 1 | 2 | 27.39% |
| SNV250117P00045000 | 2024-05-31 10:56AM EDT | 45.00 | 7.20 | 7.50 | 10.20 | 0.00 | - | 1 | 1 | 45.14% |
| SNV250117P00046000 | 2024-05-30 10:42AM EDT | 46.00 | 8.20 | 7.90 | 11.10 | 0.00 | - | 1 | 1 | 46.38% |
© 2024 Yahoo. All rights reserved.