Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00130000 | 2024-05-22 3:19PM EDT | 2024-06-07 | 0.42 | 0.05 | 2.15 | 0.00 | - | 3 | 5 | 52.39% |
| DFS240614C00130000 | 2024-05-09 9:35AM EDT | 2024-06-14 | 1.25 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 49.32% |
| DFS240621C00130000 | 2024-05-29 11:33AM EDT | 2024-06-21 | 0.32 | 0.35 | 0.75 | 0.00 | - | 9 | 1,330 | 26.05% |
| DFS240628C00130000 | 2024-05-31 1:48PM EDT | 2024-06-28 | 0.40 | 0.50 | 1.15 | -0.06 | -13.04% | 1 | 11 | 26.70% |
| DFS240705C00130000 | 2024-05-29 11:33AM EDT | 2024-07-05 | 0.80 | 0.60 | 3.00 | 0.00 | - | - | 1 | 38.26% |
| DFS240719C00130000 | 2024-05-31 3:25PM EDT | 2024-07-19 | 1.70 | 1.85 | 2.35 | -0.06 | -3.41% | 1 | 147 | 28.28% |
| DFS240920C00130000 | 2024-05-29 9:30AM EDT | 2024-09-20 | 4.00 | 3.80 | 5.20 | 0.00 | - | 2 | 73 | 29.99% |
| DFS241018C00130000 | 2024-05-21 10:13AM EDT | 2024-10-18 | 6.69 | 4.80 | 7.40 | 0.00 | - | 3 | 39 | 34.25% |
| DFS241220C00130000 | 2024-05-31 1:01PM EDT | 2024-12-20 | 6.90 | 6.00 | 8.80 | -3.10 | -31.00% | 173 | 11 | 32.32% |
| DFS250117C00130000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 8.23 | 7.90 | 10.50 | 0.00 | - | 8 | 276 | 34.69% |
| DFS250321C00130000 | 2024-05-01 2:29PM EDT | 2025-03-21 | 11.80 | 7.80 | 12.20 | 0.00 | - | 7 | 8 | 34.62% |
| DFS250620C00130000 | 2024-05-28 10:47AM EDT | 2025-06-20 | 12.60 | 10.00 | 15.00 | 0.00 | - | 4 | 10 | 35.82% |
| DFS260116C00130000 | 2024-05-21 11:21AM EDT | 2026-01-16 | 18.80 | 14.70 | 19.50 | 0.00 | - | 141 | 175 | 36.03% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00130000 | 2024-05-15 10:49AM EDT | 2024-06-07 | 5.80 | 6.20 | 9.00 | 0.00 | - | - | 1 | 62.89% |
| DFS240621P00130000 | 2024-05-29 11:29AM EDT | 2024-06-21 | 9.65 | 5.30 | 9.60 | 0.00 | - | 10 | 95 | 42.33% |
| DFS240628P00130000 | 2024-05-29 11:29AM EDT | 2024-06-28 | 9.70 | 5.60 | 9.60 | 0.00 | - | - | 10 | 36.67% |
| DFS240719P00130000 | 2024-05-22 10:19AM EDT | 2024-07-19 | 7.10 | 6.50 | 10.70 | 0.00 | - | 10 | 118 | 34.52% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS241018P00130000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 10.30 | 9.60 | 11.30 | 0.00 | - | 1 | 6 | 22.55% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 2024-12-20 | 10.95 | 10.70 | 13.10 | 0.00 | - | - | 1 | 23.88% |
| DFS250117P00130000 | 2024-05-14 3:11PM EDT | 2025-01-17 | 13.30 | 11.40 | 13.90 | 0.00 | - | 1 | 22 | 24.49% |
| DFS260116P00130000 | 2024-05-21 11:21AM EDT | 2026-01-16 | 18.04 | 16.00 | 21.00 | 0.00 | - | - | 141 | 26.70% |
© 2024 Yahoo. All rights reserved.