UK markets open in 6 hours 31 minutes
NIKKEI 225
38,184.04 -18.33 (-0.05%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.31 +0.32 (+0.41%) GOLD FUTURES
2,315.00 -7.30 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,075.50 -910.55 (-1.82%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 5.90 | 8.20 | 0.00 | - | 4 | 4 | 85.35% |
| DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 5.30 | 7.40 | 0.00 | - | 1 | 1 | 86.04% |
| DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 3.80 | 6.20 | 0.00 | - | 2 | 4 | 69.63% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 3.30 | 5.20 | 0.00 | - | 4 | 4 | 61.43% |
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 9.00 | 2.25 | 4.20 | 0.00 | - | 1 | 1 | 53.03% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 1.75 | 3.20 | 0.00 | - | - | 3 | 44.24% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 0.95 | 2.10 | 0.00 | - | 2 | 3 | 31.64% |
| DFS240510C00123000 | 2024-05-08 10:46AM EDT | 123.00 | 1.20 | 1.00 | 1.25 | -1.51 | -55.72% | 1 | 11 | 25.73% |
| DFS240510C00124000 | 2024-05-08 3:53PM EDT | 124.00 | 0.75 | 0.00 | 1.70 | -0.10 | -11.76% | 16 | 18 | 52.20% |
| DFS240510C00125000 | 2024-05-08 1:09PM EDT | 125.00 | 0.28 | 0.05 | 0.35 | -0.17 | -37.78% | 7 | 20 | 24.22% |
| DFS240510C00126000 | 2024-05-08 10:56AM EDT | 126.00 | 0.20 | 0.00 | 0.20 | -0.05 | -20.00% | 2 | 25 | 26.17% |
| DFS240510C00127000 | 2024-05-08 1:09PM EDT | 127.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 40 | 27.15% |
| DFS240510C00128000 | 2024-05-08 1:15PM EDT | 128.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 12 | 41 | 28.32% |
| DFS240510C00129000 | 2024-05-06 2:38PM EDT | 129.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 24 | 33.20% |
| DFS240510C00130000 | 2024-05-07 2:27PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 37.89% |
| DFS240510C00131000 | 2024-05-06 10:19AM EDT | 131.00 | 0.11 | 0.00 | 0.55 | 0.00 | - | 7 | 12 | 61.62% |
| DFS240510C00132000 | 2024-05-06 12:02PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 47.07% |
| DFS240510C00133000 | 2024-05-07 2:55PM EDT | 133.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.56% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.39% |
| DFS240510C00135000 | 2024-05-07 12:49PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 54.30% |
| DFS240510C00136000 | 2024-05-07 12:05PM EDT | 136.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 103.42% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 108.98% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 4 | 4 | 114.45% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 111.52% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 155.76% |
| DFS240510C00141000 | 2024-04-29 10:43AM EDT | 141.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 121.48% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 1.00 | 0.00 | - | - | 3 | 135.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 217.58% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 4 | 118.75% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 120.61% |
| DFS240510P00110000 | 2024-05-06 2:10PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 113.77% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 108.20% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 2 | 23 | 100.98% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 86.33% |
| DFS240510P00115000 | 2024-05-06 11:16AM EDT | 115.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 6 | 73.05% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 70.90% |
| DFS240510P00117000 | 2024-05-08 9:30AM EDT | 117.00 | 0.05 | 0.00 | 0.65 | -0.50 | -90.91% | 1 | 12 | 62.50% |
| DFS240510P00118000 | 2024-05-03 11:24AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 35.35% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 30.08% |
| DFS240510P00120000 | 2024-05-07 3:13PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,264 | 24.61% |
| DFS240510P00121000 | 2024-05-07 2:00PM EDT | 121.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 5 | 43 | 34.08% |
| DFS240510P00122000 | 2024-05-08 12:52PM EDT | 122.00 | 0.18 | 0.05 | 0.25 | -0.10 | -35.71% | 2 | 62 | 22.12% |
| DFS240510P00123000 | 2024-05-07 2:39PM EDT | 123.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 9 | 45 | 20.61% |
| DFS240510P00124000 | 2024-05-08 1:15PM EDT | 124.00 | 0.95 | 0.80 | 1.05 | -0.05 | -5.00% | 37 | 138 | 22.36% |
| DFS240510P00125000 | 2024-05-08 10:10AM EDT | 125.00 | 1.40 | 1.30 | 2.30 | -0.20 | -12.50% | 5 | 43 | 40.23% |
| DFS240510P00126000 | 2024-05-06 11:55AM EDT | 126.00 | 1.25 | 1.85 | 3.50 | 0.00 | - | 12 | 16 | 55.96% |
| DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 1.50 | 5.00 | 0.00 | - | 1 | 6 | 80.47% |
| DFS240510P00128000 | 2024-05-08 3:34PM EDT | 128.00 | 4.20 | 2.25 | 6.00 | +0.90 | +27.27% | 5 | 22 | 89.55% |
| DFS240510P00129000 | 2024-05-03 1:39PM EDT | 129.00 | 5.10 | 4.90 | 6.10 | 0.00 | - | 2 | 18 | 67.09% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 5.80 | 8.00 | 0.00 | - | 1 | 1 | 65.58% |
© 2024 Yahoo. All rights reserved.