Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00108000 | 2024-04-18 12:03PM EDT | 108.00 | 17.15 | 18.10 | 21.40 | 0.00 | - | - | 1 | 55.86% |
| DFS240503C00118000 | 2024-04-18 9:40AM EDT | 118.00 | 5.90 | 8.10 | 11.80 | 0.00 | - | - | 2 | 83.79% |
| DFS240503C00119000 | 2024-04-19 2:48PM EDT | 119.00 | 7.10 | 7.10 | 10.90 | 0.00 | - | 2 | 2 | 80.59% |
| DFS240503C00120000 | 2024-04-18 9:38AM EDT | 120.00 | 5.00 | 7.30 | 9.30 | 0.00 | - | - | 2 | 64.70% |
| DFS240503C00121000 | 2024-04-18 2:46PM EDT | 121.00 | 5.00 | 6.20 | 8.00 | 0.00 | - | - | 1 | 54.35% |
| DFS240503C00122000 | 2024-04-18 10:05AM EDT | 122.00 | 3.50 | 4.00 | 8.30 | 0.00 | - | 21 | 12 | 71.58% |
| DFS240503C00123000 | 2024-04-26 11:20AM EDT | 123.00 | 5.55 | 4.30 | 5.70 | -1.41 | -20.26% | 1 | 2 | 39.43% |
| DFS240503C00125000 | 2024-04-25 1:46PM EDT | 125.00 | 3.30 | 2.20 | 5.80 | 0.00 | - | 1 | 43 | 61.87% |
| DFS240503C00126000 | 2024-04-26 2:41PM EDT | 126.00 | 2.90 | 2.75 | 3.20 | +0.10 | +3.57% | 16 | 13 | 32.08% |
| DFS240503C00127000 | 2024-04-26 3:44PM EDT | 127.00 | 2.35 | 2.10 | 2.50 | +0.10 | +4.44% | 12 | 201 | 30.30% |
| DFS240503C00128000 | 2024-04-26 3:58PM EDT | 128.00 | 1.76 | 1.55 | 1.95 | -2.19 | -55.44% | 2 | 4 | 29.69% |
| DFS240503C00129000 | 2024-04-26 3:58PM EDT | 129.00 | 1.32 | 1.25 | 1.45 | -0.13 | -8.97% | 23 | 228 | 28.69% |
| DFS240503C00130000 | 2024-04-26 3:53PM EDT | 130.00 | 1.00 | 0.75 | 1.05 | -0.10 | -9.09% | 5 | 82 | 27.98% |
| DFS240503C00131000 | 2024-04-26 2:59PM EDT | 131.00 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 6 | 9 | 28.54% |
| DFS240503C00132000 | 2024-04-26 12:17PM EDT | 132.00 | 0.47 | 0.40 | 0.55 | -1.38 | -74.59% | 7 | 232 | 28.03% |
| DFS240503C00133000 | 2024-04-26 10:25AM EDT | 133.00 | 0.45 | 0.25 | 0.40 | -0.14 | -23.73% | 5 | 4 | 28.42% |
| DFS240503C00134000 | 2024-04-26 10:11AM EDT | 134.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 11 | 29.15% |
| DFS240503C00135000 | 2024-04-26 11:35AM EDT | 135.00 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 1 | 19 | 29.00% |
| DFS240503C00136000 | 2024-04-22 10:59AM EDT | 136.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 22 | 26 | 29.79% |
| DFS240503C00138000 | 2024-04-26 3:22PM EDT | 138.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 16 | 233 | 35.06% |
| DFS240503C00140000 | 2024-03-28 9:32AM EDT | 140.00 | 1.13 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 44.68% |
| DFS240503C00150000 | 2024-03-28 9:32AM EDT | 150.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 86.13% |
| DFS240503C00160000 | 2024-03-26 12:45PM EDT | 160.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 1 | 128.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00100000 | 2024-04-18 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 71.88% |
| DFS240503P00105000 | 2024-04-22 9:55AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 14 | 23 | 90.82% |
| DFS240503P00108000 | 2024-04-18 9:34AM EDT | 108.00 | 0.23 | 0.00 | 1.00 | 0.00 | - | - | 1 | 85.84% |
| DFS240503P00109000 | 2024-04-23 3:42PM EDT | 109.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 88.72% |
| DFS240503P00110000 | 2024-04-25 3:02PM EDT | 110.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 14 | 9 | 78.42% |
| DFS240503P00111000 | 2024-04-23 10:28AM EDT | 111.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 53.52% |
| DFS240503P00112000 | 2024-04-25 10:15AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 15 | 50.59% |
| DFS240503P00113000 | 2024-04-26 12:29PM EDT | 113.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 125 | 51.37% |
| DFS240503P00114000 | 2024-04-19 12:00PM EDT | 114.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 44.92% |
| DFS240503P00115000 | 2024-04-26 10:35AM EDT | 115.00 | 0.14 | 0.00 | 0.15 | -0.09 | -39.13% | 1 | 20 | 45.31% |
| DFS240503P00116000 | 2024-04-25 3:41PM EDT | 116.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 42.29% |
| DFS240503P00117000 | 2024-04-25 12:35PM EDT | 117.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 9 | 59 | 39.26% |
| DFS240503P00119000 | 2024-04-25 3:41PM EDT | 119.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 158 | 245 | 35.25% |
| DFS240503P00120000 | 2024-04-26 2:39PM EDT | 120.00 | 0.15 | 0.10 | 0.25 | -0.42 | -73.68% | 14 | 47 | 33.89% |
| DFS240503P00121000 | 2024-04-26 10:43AM EDT | 121.00 | 0.20 | 0.15 | 0.30 | -0.88 | -81.48% | 12 | 5 | 32.03% |
| DFS240503P00122000 | 2024-04-26 10:29AM EDT | 122.00 | 0.38 | 0.25 | 0.60 | -0.57 | -60.00% | 1 | 67 | 35.84% |
| DFS240503P00123000 | 2024-04-26 2:15PM EDT | 123.00 | 0.45 | 0.35 | 0.50 | -0.75 | -62.50% | 7 | 225 | 29.54% |
| DFS240503P00124000 | 2024-04-26 11:42AM EDT | 124.00 | 0.61 | 0.50 | 0.65 | -1.04 | -63.03% | 70 | 1,387 | 28.37% |
| DFS240503P00125000 | 2024-04-26 1:34PM EDT | 125.00 | 0.85 | 0.70 | 0.95 | -1.10 | -56.41% | 73 | 899 | 28.93% |
| DFS240503P00126000 | 2024-04-26 3:46PM EDT | 126.00 | 1.13 | 1.00 | 1.40 | -1.32 | -53.88% | 5 | 33 | 30.59% |
| DFS240503P00129000 | 2024-04-26 11:20AM EDT | 129.00 | 2.95 | 2.30 | 2.75 | +0.75 | +34.09% | 460 | 471 | 28.69% |
| DFS240503P00130000 | 2024-04-23 11:37AM EDT | 130.00 | 2.90 | 2.85 | 3.40 | 0.00 | - | 3 | 3 | 28.76% |
| DFS240503P00131000 | 2024-04-25 9:44AM EDT | 131.00 | 4.30 | 3.70 | 4.50 | 0.00 | - | 1 | 1 | 35.16% |
| DFS240503P00135000 | 2024-04-10 2:12PM EDT | 135.00 | 12.50 | 6.10 | 8.40 | 0.00 | - | 2 | 0 | 50.24% |
© 2024 Yahoo. All rights reserved.