UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,048.67 +381.28 (+0.75%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920C00090000 | 2024-04-26 3:47PM EDT | 90.00 | 38.97 | 32.60 | 37.00 | 0.00 | - | 1 | 6 | 30.08% |
| DFS240920C00095000 | 2024-05-21 2:29PM EDT | 95.00 | 31.05 | 30.60 | 35.30 | 0.00 | - | 3 | 2 | 62.38% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 100.00 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 48.00% |
| DFS240920C00105000 | 2024-06-03 2:30PM EDT | 105.00 | 19.50 | 21.00 | 25.60 | 0.00 | - | 1 | 23 | 49.01% |
| DFS240920C00110000 | 2024-05-22 11:27AM EDT | 110.00 | 18.36 | 17.00 | 19.80 | 0.00 | - | 1 | 25 | 37.15% |
| DFS240920C00115000 | 2024-05-23 3:28PM EDT | 115.00 | 12.10 | 12.80 | 16.60 | 0.00 | - | 1 | 56 | 38.72% |
| DFS240920C00120000 | 2024-06-18 9:41AM EDT | 120.00 | 10.90 | 10.10 | 12.40 | +2.74 | +33.58% | 2 | 224 | 34.00% |
| DFS240920C00125000 | 2024-06-18 9:41AM EDT | 125.00 | 7.63 | 6.90 | 9.20 | -0.37 | -4.62% | 2 | 62 | 32.18% |
| DFS240920C00130000 | 2024-06-13 12:02PM EDT | 130.00 | 3.33 | 5.30 | 6.60 | 0.00 | - | 1 | 76 | 30.95% |
| DFS240920C00135000 | 2024-06-17 3:58PM EDT | 135.00 | 3.10 | 2.90 | 4.10 | 0.00 | - | 15 | 80 | 28.13% |
| DFS240920C00140000 | 2024-06-18 3:58PM EDT | 140.00 | 1.85 | 1.85 | 2.40 | +0.07 | +3.93% | 13 | 31 | 26.32% |
| DFS240920C00145000 | 2024-06-17 12:43PM EDT | 145.00 | 0.87 | 0.95 | 1.50 | 0.00 | - | 2 | 46 | 26.21% |
| DFS240920C00150000 | 2024-05-16 10:55AM EDT | 150.00 | 1.05 | 0.20 | 0.80 | 0.00 | - | 11 | 36 | 25.27% |
| DFS240920C00155000 | 2024-05-29 12:48PM EDT | 155.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 27.81% |
| DFS240920C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 1.65 | 0.10 | 1.65 | 0.00 | - | - | 1 | 38.81% |
| DFS240920C00165000 | 2024-05-06 10:36AM EDT | 165.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 31.01% |
| DFS240920C00170000 | 2024-04-01 1:12PM EDT | 170.00 | 0.64 | 0.00 | 1.00 | 0.00 | - | 1 | 0 | 40.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240920P00060000 | 2024-05-06 3:58PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 13 | 95.19% |
| DFS240920P00065000 | 2024-04-19 12:26PM EDT | 65.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 19 | 86.33% |
| DFS240920P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 12 | 78.10% |
| DFS240920P00075000 | 2024-06-10 10:27AM EDT | 75.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 42 | 51.17% |
| DFS240920P00080000 | 2024-02-20 10:52AM EDT | 80.00 | 0.90 | 0.00 | 0.80 | 0.00 | - | 25 | 25 | 51.37% |
| DFS240920P00085000 | 2024-04-19 11:45AM EDT | 85.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 408 | 49.37% |
| DFS240920P00090000 | 2024-06-04 12:01PM EDT | 90.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 1 | 59 | 52.88% |
| DFS240920P00095000 | 2024-06-13 11:41AM EDT | 95.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 2 | 108 | 48.23% |
| DFS240920P00100000 | 2024-06-12 12:32PM EDT | 100.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 59 | 35.76% |
| DFS240920P00105000 | 2024-06-18 12:38PM EDT | 105.00 | 0.70 | 0.00 | 0.95 | -0.18 | -20.45% | 4 | 299 | 30.51% |
| DFS240920P00110000 | 2024-06-11 9:30AM EDT | 110.00 | 1.45 | 0.70 | 1.55 | 0.00 | - | 5 | 158 | 29.19% |
| DFS240920P00115000 | 2024-06-18 3:01PM EDT | 115.00 | 2.11 | 1.60 | 3.70 | -0.59 | -21.85% | 11 | 83 | 34.14% |
| DFS240920P00120000 | 2024-06-18 9:41AM EDT | 120.00 | 3.57 | 2.70 | 3.60 | -0.33 | -8.46% | 2 | 62 | 25.97% |
| DFS240920P00125000 | 2024-06-18 3:01PM EDT | 125.00 | 5.36 | 3.50 | 5.50 | -3.24 | -37.67% | 11 | 13 | 25.20% |
| DFS240920P00130000 | 2024-04-23 3:04PM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DFS240920P00135000 | 2024-05-30 9:50AM EDT | 135.00 | 14.75 | 10.30 | 11.00 | 0.00 | - | 4 | 4 | 23.19% |
| DFS240920P00140000 | 2024-05-01 9:45AM EDT | 140.00 | 16.20 | 15.70 | 18.60 | 0.00 | - | 1 | 1 | 40.21% |
© 2024 Yahoo. All rights reserved.