Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Synovus Financial Corp. (SNV)

Compare
41.45
+0.93
+(2.30%)
As of 9:55:16 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNV250417C00035000 4/11/2025 11:43 AM 35 4.10 0.00 0.00 0.00 0.00% 1 1 0.00%
SNV250417C00036000 4/11/2025 11:00 AM 36 3.50 0.00 0.00 0.00 0.00% - 1 0.00%
SNV250417C00037000 4/14/2025 3:59 PM 37 3.30 0.00 0.00 0.00 0.00% 259 327 0.00%
SNV250417C00038000 10/4/2024 1:30 PM 38 8.10 0.00 0.00 0.00 0.00% 1 0 0.00%
SNV250417C00039000 4/8/2025 12:14 PM 39 2.45 0.00 0.00 0.00 0.00% 1 5 0.00%
SNV250417C00040000 4/16/2025 3:35 PM 40 1.05 0.00 0.00 0.00 0.00% 27 217 0.00%
SNV250417C00041000 4/16/2025 3:16 PM 41 0.57 0.00 0.00 0.00 0.00% 38 76 0.00%
SNV250417C00042000 4/15/2025 3:03 PM 42 0.65 0.00 0.00 0.00 0.00% 7 43 6.25%
SNV250417C00043000 4/16/2025 3:58 PM 43 0.14 0.00 0.00 0.00 0.00% 11 19 25.00%
SNV250417C00044000 4/16/2025 3:52 PM 44 0.09 0.00 0.00 0.00 0.00% 1 3 25.00%
SNV250417C00045000 3/12/2025 12:55 PM 45 2.28 0.10 0.25 0.00 0.00% 1 6 132.81%
SNV250417C00046000 4/7/2025 10:15 AM 46 0.25 0.00 0.00 0.00 0.00% 1 10 50.00%
SNV250417C00047000 4/15/2025 3:03 PM 47 0.11 0.00 0.00 0.00 0.00% 30 126 50.00%
SNV250417C00048000 4/3/2025 12:33 PM 48 0.21 0.00 0.00 0.00 0.00% 1 2 50.00%
SNV250417C00049000 3/31/2025 3:29 PM 49 0.93 0.00 0.00 0.00 0.00% 14 27 50.00%
SNV250417C00050000 4/7/2025 2:20 PM 50 0.06 0.00 0.00 0.00 0.00% 1 357 50.00%
SNV250417C00052000 3/25/2025 9:49 AM 52 0.70 0.00 0.00 0.00 0.00% - 10 50.00%
SNV250417C00052500 4/8/2025 11:54 AM 52.5 0.21 0.00 0.00 0.00 0.00% 43 63 50.00%
SNV250417C00055000 4/3/2025 12:27 PM 55 0.44 0.00 0.00 0.00 0.00% 18 85 50.00%
SNV250417C00057500 4/14/2025 9:40 AM 57.5 0.01 0.00 0.00 0.00 0.00% 3 50 50.00%
SNV250417C00060000 4/3/2025 2:24 PM 60 0.24 0.00 0.00 0.00 0.00% 10 1,004 50.00%
SNV250417C00062500 4/4/2025 2:07 PM 62.5 1.35 0.00 0.00 0.00 0.00% 10 37 100.00%
SNV250417C00065000 4/3/2025 12:45 PM 65 0.28 0.00 0.00 0.00 0.00% 482 655 50.00%
SNV250417C00070000 12/13/2024 3:50 PM 70 0.55 0.10 0.30 0.00 0.00% 100 310 546.09%
SNV250417C00075000 1/13/2025 12:00 PM 75 0.13 0.00 0.75 0.00 0.00% 1 1 675.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
SNV250417P00035000 4/16/2025 12:44 PM 35 0.07 0.00 0.00 0.00 0.00% 10 21 50.00%
SNV250417P00036000 4/16/2025 3:48 PM 36 0.15 0.00 0.00 0.00 0.00% 5 11 50.00%
SNV250417P00038000 4/16/2025 3:57 PM 38 0.30 0.00 0.00 0.00 0.00% 83 99 50.00%
SNV250417P00039000 4/16/2025 3:54 PM 39 0.50 0.00 0.00 0.00 0.00% 52 52 25.00%
SNV250417P00040000 4/16/2025 3:54 PM 40 0.80 0.00 0.00 0.00 0.00% 42 39 25.00%
SNV250417P00042000 3/25/2025 3:49 PM 42 0.30 0.00 0.00 0.00 0.00% 1 7 0.00%
SNV250417P00043000 4/3/2025 10:09 AM 43 2.36 0.00 0.00 0.00 0.00% 6 1 0.00%
SNV250417P00044000 4/3/2025 12:33 PM 44 3.38 0.00 0.00 0.00 0.00% 1 5 0.00%
SNV250417P00045000 4/4/2025 11:21 AM 45 6.75 0.00 0.00 0.00 0.00% 1 13 0.00%
SNV250417P00046000 4/3/2025 11:47 AM 46 4.86 0.00 0.00 0.00 0.00% 13 1 0.00%
SNV250417P00047000 4/1/2025 3:38 PM 47 2.48 0.00 0.00 0.00 0.00% 4 13 0.00%
SNV250417P00048000 3/28/2025 2:33 PM 48 2.89 0.00 0.00 0.00 0.00% 1 1 0.00%
SNV250417P00049000 4/3/2025 2:33 PM 49 8.00 0.00 0.00 0.00 0.00% 1 1 0.00%
SNV250417P00050000 4/8/2025 1:35 PM 50 11.30 0.00 0.00 0.00 0.00% 1 85 0.00%
SNV250417P00051000 3/25/2025 10:24 AM 51 2.90 0.00 0.00 0.00 0.00% - 2 0.00%
SNV250417P00052000 3/24/2025 1:13 PM 52 4.10 0.00 0.00 0.00 0.00% - 0 0.00%
SNV250417P00052500 2/19/2025 12:06 PM 52.5 1.75 5.20 5.50 0.00 0.00% 1 30 0.00%
SNV250417P00055000 4/3/2025 9:55 AM 55 12.49 0.00 0.00 0.00 0.00% 1 2 0.00%
SNV250417P00057500 11/27/2024 10:16 AM 57.5 4.40 7.20 7.80 0.00 0.00% 1 9 0.00%
SNV250417P00060000 2/7/2025 11:11 AM 60 5.50 0.00 0.00 0.00 0.00% 1 13 0.00%
SNV250417P00062500 11/11/2024 11:10 AM 62.5 6.50 8.90 9.60 0.00 0.00% - 1 0.00%

Related Tickers

PNFP Pinnacle Financial Partners, Inc.
96.02
+1.34%
 
HOMB Home Bancshares, Inc. (Conway, AR)
27.15
+4.50%
 
HWC Hancock Whitney Corporation
49.13
+1.26%
 
OZK Bank OZK
40.94
+4.07%
 
FBK FB Financial Corporation
41.07
+1.46%
 
FHN First Horizon Corporation
17.33
+0.26%
 
GSBC Great Southern Bancorp, Inc.
53.21
+2.13%
 
SFNC Simmons First National Corporation
17.32
-4.36%
 
FULT Fulton Financial Corporation
16.10
+0.81%
 
TFIN Triumph Financial, Inc.
45.60
-8.70%