UK markets open in 7 hours 57 minutes
NIKKEI 225
40,580.76 +506.06 (+1.26%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,299.89 -1,350.38 (-2.78%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240712C00119000 | 2024-06-24 12:10PM EDT | 119.00 | 9.75 | 11.20 | 15.50 | 0.00 | - | 1 | 0 | 86.43% |
| DFS240712C00120000 | 2024-06-24 12:07PM EDT | 120.00 | 8.90 | 10.20 | 13.50 | 0.00 | - | 1 | 0 | 65.99% |
| DFS240712C00124000 | 2024-06-27 11:06AM EDT | 124.00 | 1.34 | 7.70 | 9.20 | 0.00 | - | 2 | 0 | 46.39% |
| DFS240712C00125000 | 2024-06-28 10:47AM EDT | 125.00 | 5.30 | 6.50 | 9.30 | 0.00 | - | 1 | 0 | 58.91% |
| DFS240712C00126000 | 2024-07-03 12:09PM EDT | 126.00 | 6.15 | 6.10 | 8.40 | +3.02 | +96.49% | 2 | 3 | 56.01% |
| DFS240712C00127000 | 2024-07-02 3:58PM EDT | 127.00 | 6.93 | 5.30 | 6.40 | 0.00 | - | 2 | 0 | 38.18% |
| DFS240712C00128000 | 2024-07-01 9:39AM EDT | 128.00 | 4.80 | 3.50 | 6.40 | 0.00 | - | 1 | 0 | 47.19% |
| DFS240712C00129000 | 2024-07-01 10:32AM EDT | 129.00 | 4.20 | 3.70 | 5.50 | 0.00 | - | 1 | 0 | 43.80% |
| DFS240712C00130000 | 2024-07-02 11:11AM EDT | 130.00 | 4.10 | 2.85 | 4.30 | +0.60 | +17.14% | 1 | 0 | 36.57% |
| DFS240712C00131000 | 2024-07-03 10:40AM EDT | 131.00 | 3.10 | 2.35 | 3.60 | +1.65 | +113.79% | 2 | 5 | 35.01% |
| DFS240712C00132000 | 2024-07-03 12:58PM EDT | 132.00 | 2.00 | 1.85 | 2.30 | +1.30 | +185.71% | 16 | 0 | 26.03% |
| DFS240712C00133000 | 2024-07-02 3:53PM EDT | 133.00 | 2.65 | 1.35 | 2.60 | 0.00 | - | 6 | 0 | 34.82% |
| DFS240712C00134000 | 2024-07-03 10:54AM EDT | 134.00 | 1.45 | 1.05 | 2.20 | -0.50 | -25.64% | 15 | 0 | 34.99% |
| DFS240712C00136000 | 2024-07-03 12:09PM EDT | 136.00 | 0.70 | 0.05 | 1.65 | -0.27 | -27.84% | 2 | 0 | 36.69% |
| DFS240712C00137000 | 2024-07-03 10:48AM EDT | 137.00 | 0.65 | 0.30 | 1.45 | -0.20 | -23.53% | 25 | 6 | 37.79% |
| DFS240712C00145000 | 2024-07-02 9:57AM EDT | 145.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 39.16% |
| DFS240712C00150000 | 2024-06-28 10:51AM EDT | 150.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 4 | 58.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240712P00100000 | 2024-06-06 9:57AM EDT | 100.00 | 0.01 | 0.00 | 2.05 | 0.00 | - | - | 1 | 126.42% |
| DFS240712P00109000 | 2024-07-03 11:34AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 12 | 5 | 52.54% |
| DFS240712P00110000 | 2024-07-03 11:34AM EDT | 110.00 | 0.25 | 0.00 | 0.55 | +0.20 | +400.00% | 33 | 22 | 66.89% |
| DFS240712P00112000 | 2024-07-03 12:14PM EDT | 112.00 | 0.33 | 0.00 | 0.35 | -0.16 | -32.65% | 2 | 0 | 56.25% |
| DFS240712P00115000 | 2024-07-01 10:32AM EDT | 115.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 19 | 0 | 55.42% |
| DFS240712P00119000 | 2024-07-01 3:57PM EDT | 119.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 55.76% |
| DFS240712P00120000 | 2024-06-28 3:48PM EDT | 120.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 4 | 12 | 53.66% |
| DFS240712P00121000 | 2024-06-27 2:34PM EDT | 121.00 | 1.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 47.17% |
| DFS240712P00122000 | 2024-07-03 12:14PM EDT | 122.00 | 0.40 | 0.00 | 0.50 | -0.25 | -38.46% | 3 | 0 | 40.63% |
| DFS240712P00123000 | 2024-07-01 3:57PM EDT | 123.00 | 0.20 | 0.15 | 0.70 | 0.00 | - | 2 | 41 | 41.85% |
| DFS240712P00125000 | 2024-07-03 10:53AM EDT | 125.00 | 0.25 | 0.30 | 1.15 | -0.15 | -37.50% | 160 | 0 | 42.92% |
| DFS240712P00126000 | 2024-07-03 10:56AM EDT | 126.00 | 0.35 | 0.00 | 1.30 | +0.15 | +75.00% | 85 | 0 | 41.50% |
| DFS240712P00127000 | 2024-07-03 11:42AM EDT | 127.00 | 0.90 | 0.10 | 1.25 | +0.65 | +260.00% | 11 | 4 | 36.91% |
| DFS240712P00128000 | 2024-07-03 11:01AM EDT | 128.00 | 0.80 | 0.40 | 1.00 | +0.34 | +73.91% | 95 | 0 | 29.44% |
| DFS240712P00130000 | 2024-07-03 10:10AM EDT | 130.00 | 1.45 | 0.90 | 1.90 | +0.55 | +61.11% | 10 | 25 | 32.50% |
| DFS240712P00131000 | 2024-07-03 11:02AM EDT | 131.00 | 1.60 | 1.05 | 2.40 | +0.60 | +60.00% | 15 | 0 | 33.39% |
© 2024 Yahoo. All rights reserved.