Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00125000 | 2024-06-07 10:06AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 64 | 16.70% |
| DFS240614C00125000 | 2024-06-07 11:48AM EDT | 2024-06-14 | 1.05 | 1.10 | 1.20 | +0.25 | +31.25% | 18 | 46 | 22.63% |
| DFS240621C00125000 | 2024-06-07 11:54AM EDT | 2024-06-21 | 1.55 | 1.65 | 1.75 | +0.32 | +26.02% | 1 | 376 | 22.12% |
| DFS240628C00125000 | 2024-06-06 3:12PM EDT | 2024-06-28 | 1.88 | 2.10 | 2.35 | 0.00 | - | 5 | 10 | 23.26% |
| DFS240705C00125000 | 2024-06-07 12:10PM EDT | 2024-07-05 | 2.50 | 2.40 | 2.90 | +0.50 | +25.00% | 3 | 2 | 24.22% |
| DFS240719C00125000 | 2024-06-06 3:44PM EDT | 2024-07-19 | 3.60 | 4.20 | 4.40 | 0.00 | - | 12 | 140 | 28.74% |
| DFS240816C00125000 | 2024-06-04 12:59PM EDT | 2024-08-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| DFS240920C00125000 | 2024-06-07 12:09PM EDT | 2024-09-20 | 6.92 | 6.60 | 7.00 | 0.00 | - | 2 | 60 | 28.06% |
| DFS241018C00125000 | 2024-06-04 1:06PM EDT | 2024-10-18 | 6.20 | 7.50 | 8.00 | 0.00 | - | 4 | 31 | 28.29% |
| DFS241220C00125000 | 2024-06-03 3:08PM EDT | 2024-12-20 | 9.50 | 9.60 | 10.40 | 0.00 | - | 3 | 8 | 29.95% |
| DFS250117C00125000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 10.88 | 10.60 | 11.30 | 0.00 | - | 4 | 160 | 30.35% |
| DFS250321C00125000 | 2024-06-04 12:36PM EDT | 2025-03-21 | 11.05 | 12.20 | 13.30 | 0.00 | - | 3 | 4 | 31.39% |
| DFS250620C00125000 | 2024-05-28 10:47AM EDT | 2025-06-20 | 14.95 | 14.50 | 15.80 | 0.00 | - | 4 | 17 | 32.36% |
| DFS260116C00125000 | 2024-05-24 10:05AM EDT | 2026-01-16 | 21.00 | 18.80 | 20.30 | 0.00 | - | 1 | 161 | 33.22% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00125000 | 2024-06-04 12:10PM EDT | 2024-06-07 | 4.43 | 1.00 | 1.20 | 0.00 | - | 4 | 3 | 20.51% |
| DFS240621P00125000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 4.55 | 2.35 | 2.60 | 0.00 | - | 3 | 91 | 20.31% |
| DFS240719P00125000 | 2024-06-06 9:58AM EDT | 2024-07-19 | 4.30 | 4.30 | 4.70 | 0.00 | - | 10 | 147 | 24.44% |
| DFS240920P00125000 | 2024-05-31 2:37PM EDT | 2024-09-20 | 8.60 | 6.60 | 6.90 | 0.00 | - | 1 | 13 | 23.83% |
| DFS241018P00125000 | 2024-05-14 2:17PM EDT | 2024-10-18 | 8.25 | 7.00 | 7.50 | 0.00 | - | 1 | 10 | 23.20% |
| DFS241220P00125000 | 2024-06-03 1:05PM EDT | 2024-12-20 | 10.60 | 8.70 | 9.50 | 0.00 | - | 1 | 51 | 24.65% |
| DFS250117P00125000 | 2024-06-05 10:57AM EDT | 2025-01-17 | 11.20 | 9.30 | 10.00 | 0.00 | - | 1 | 43 | 24.35% |
| DFS250620P00125000 | 2024-05-31 12:25PM EDT | 2025-06-20 | 14.22 | 12.10 | 14.90 | 0.00 | - | 1 | 101 | 28.53% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 26.75% |
© 2024 Yahoo. All rights reserved.