Synovus Financial Corp. (SNV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816C00029000 | 2024-04-19 10:37AM EDT | 29.00 | 6.30 | 9.10 | 12.50 | 0.00 | - | 9 | 36 | 84.96% |
| SNV240816C00030000 | 2024-02-20 11:16AM EDT | 30.00 | 8.10 | 8.40 | 10.60 | 0.00 | - | 1 | 3 | 60.06% |
| SNV240816C00031000 | 2024-04-18 2:50PM EDT | 31.00 | 4.70 | 9.00 | 11.00 | 0.00 | - | 5 | 6 | 63.57% |
| SNV240816C00032000 | 2024-05-01 9:46AM EDT | 32.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNV240816C00033000 | 2024-04-15 9:45AM EDT | 33.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SNV240816C00034000 | 2024-05-08 9:49AM EDT | 34.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNV240816C00035000 | 2024-04-18 12:17PM EDT | 35.00 | 2.45 | 5.70 | 6.00 | 0.00 | - | 2 | 12 | 42.87% |
| SNV240816C00036000 | 2024-05-17 1:07PM EDT | 36.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNV240816C00037000 | 2024-05-17 1:20PM EDT | 37.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNV240816C00038000 | 2024-05-20 1:33PM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| SNV240816C00039000 | 2024-04-29 10:07AM EDT | 39.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNV240816C00040000 | 2024-05-17 11:06AM EDT | 40.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SNV240816C00041000 | 2024-05-20 12:10PM EDT | 41.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| SNV240816C00042000 | 2024-05-13 2:35PM EDT | 42.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| SNV240816C00043000 | 2024-05-17 1:26PM EDT | 43.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| SNV240816C00044000 | 2024-05-15 11:50AM EDT | 44.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SNV240816C00045000 | 2024-05-15 9:49AM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNV240816C00046000 | 2024-05-09 3:38PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNV240816C00047000 | 2024-05-20 3:26PM EDT | 47.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| SNV240816C00048000 | 2024-03-20 10:50AM EDT | 48.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 39.94% |
| SNV240816C00049000 | 2024-05-08 12:48PM EDT | 49.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNV240816C00050000 | 2024-05-16 12:20PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNV240816C00055000 | 2024-01-29 10:56AM EDT | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 56.35% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNV240816P00020000 | 2024-02-07 1:09PM EDT | 20.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 93.26% |
| SNV240816P00021000 | 2024-01-03 10:30AM EDT | 21.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SNV240816P00024000 | 2024-03-11 9:30AM EDT | 24.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 630 | 25.00% |
| SNV240816P00027000 | 2024-04-19 10:11AM EDT | 27.00 | 0.59 | 0.05 | 0.20 | 0.00 | - | 25 | 25 | 50.00% |
| SNV240816P00028000 | 2024-05-20 9:58AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNV240816P00029000 | 2024-05-20 1:52PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNV240816P00030000 | 2024-04-18 10:32AM EDT | 30.00 | 1.10 | 0.10 | 0.25 | 0.00 | - | 2 | 85 | 40.58% |
| SNV240816P00031000 | 2024-05-02 9:50AM EDT | 31.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| SNV240816P00033000 | 2024-05-08 12:51PM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNV240816P00034000 | 2024-05-20 1:53PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNV240816P00035000 | 2024-05-20 12:10PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNV240816P00036000 | 2024-04-30 1:41PM EDT | 36.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNV240816P00037000 | 2024-05-20 10:43AM EDT | 37.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SNV240816P00038000 | 2024-05-03 1:22PM EDT | 38.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNV240816P00039000 | 2024-05-09 2:46PM EDT | 39.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| SNV240816P00040000 | 2024-05-09 3:54PM EDT | 40.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SNV240816P00041000 | 2024-05-20 12:11PM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNV240816P00042000 | 2024-05-20 12:37PM EDT | 42.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNV240816P00043000 | 2024-02-09 1:14PM EDT | 43.00 | 8.50 | 5.40 | 6.00 | 0.00 | - | 3 | 14 | 51.10% |
| SNV240816P00044000 | 2024-01-05 10:56AM EDT | 44.00 | 8.40 | 8.60 | 9.10 | 0.00 | - | 2 | 15 | 79.35% |
| SNV240816P00045000 | 2024-01-24 10:56AM EDT | 45.00 | 7.40 | 8.60 | 9.10 | 0.00 | - | 1 | 21 | 70.39% |
| SNV240816P00046000 | 2024-05-17 9:53AM EDT | 46.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNV240816P00047000 | 2024-01-26 1:42PM EDT | 47.00 | 9.00 | 10.30 | 10.80 | 0.00 | - | 25 | 29 | 73.73% |
| SNV240816P00048000 | 2024-02-20 11:10AM EDT | 48.00 | 11.70 | 8.70 | 9.00 | 0.00 | - | 1 | 29 | 38.43% |
| SNV240816P00050000 | 2023-12-22 10:50AM EDT | 50.00 | 12.10 | 10.30 | 14.00 | 0.00 | - | 3 | 3 | 63.31% |
© 2024 Yahoo. All rights reserved.