Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00120000 | 2024-05-30 9:49AM EDT | 2024-06-07 | 2.00 | 2.15 | 5.00 | -0.05 | -2.44% | 1 | 30 | 52.39% |
| DFS240614C00120000 | 2024-05-30 11:36AM EDT | 2024-06-14 | 2.90 | 2.30 | 5.80 | 0.00 | - | 4 | 6 | 45.80% |
| DFS240621C00120000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 5.04 | 4.00 | 4.70 | 0.00 | - | 10 | 458 | 27.52% |
| DFS240628C00120000 | 2024-05-23 2:45PM EDT | 2024-06-28 | 4.45 | 4.30 | 6.80 | 0.00 | - | - | 1 | 40.04% |
| DFS240719C00120000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 5.73 | 6.20 | 7.00 | 0.00 | - | 1 | 142 | 31.42% |
| DFS240920C00120000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 8.16 | 7.10 | 10.80 | -2.94 | -26.49% | 1 | 224 | 35.14% |
| DFS241018C00120000 | 2024-05-29 9:58AM EDT | 2024-10-18 | 9.15 | 8.10 | 12.30 | 0.00 | - | 2 | 14 | 36.49% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 2024-12-20 | 12.19 | 10.70 | 14.40 | 0.00 | - | 1 | 6 | 36.19% |
| DFS250117C00120000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 12.79 | 11.00 | 15.50 | 0.00 | - | 4 | 115 | 36.82% |
| DFS250321C00120000 | 2024-05-17 1:27PM EDT | 2025-03-21 | 16.70 | 12.70 | 17.50 | 0.00 | - | 1 | 2 | 37.31% |
| DFS250620C00120000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 19.96 | 16.40 | 19.00 | 0.00 | - | - | 1 | 35.67% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 41.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00120000 | 2024-05-31 12:27PM EDT | 2024-06-07 | 0.65 | 0.25 | 0.55 | -0.10 | -13.33% | 12 | 78 | 22.75% |
| DFS240614P00120000 | 2024-05-31 1:49PM EDT | 2024-06-14 | 1.30 | 0.75 | 1.05 | +0.15 | +13.04% | 4 | 15 | 22.36% |
| DFS240621P00120000 | 2024-05-31 10:02AM EDT | 2024-06-21 | 1.65 | 0.95 | 1.45 | -0.30 | -15.38% | 3 | 3,621 | 22.08% |
| DFS240628P00120000 | 2024-05-30 10:04AM EDT | 2024-06-28 | 2.15 | 1.15 | 2.10 | 0.00 | - | 6 | 5 | 24.32% |
| DFS240719P00120000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 3.38 | 2.60 | 3.50 | -0.42 | -11.05% | 1 | 96 | 26.58% |
| DFS240920P00120000 | 2024-05-31 1:01PM EDT | 2024-09-20 | 6.10 | 4.60 | 6.00 | +0.52 | +9.32% | 6 | 54 | 27.08% |
| DFS241018P00120000 | 2024-05-31 3:09PM EDT | 2024-10-18 | 6.38 | 4.20 | 7.00 | -0.32 | -4.78% | 50 | 8 | 27.60% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 7.50 | 8.70 | 0.00 | - | - | 1 | 27.69% |
| DFS250117P00120000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 8.18 | 6.30 | 9.90 | 0.00 | - | 3 | 95 | 29.11% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.10 | 9.70 | 0.00 | - | 2 | 41 | 25.34% |
| DFS250620P00120000 | 2024-05-31 12:02PM EDT | 2025-06-20 | 12.00 | 8.50 | 12.50 | +0.80 | +7.14% | 4 | 170 | 27.85% |
| DFS260116P00120000 | 2024-05-29 1:33PM EDT | 2026-01-16 | 13.20 | 11.50 | 15.90 | 0.00 | - | 1 | 14 | 27.99% |
© 2024 Yahoo. All rights reserved.