UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,282.84 -1,131.91 (-2.25%)
Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00100000 | 2024-04-29 9:58AM EDT | 2024-05-17 | 27.49 | 22.30 | 25.70 | 0.00 | - | 1 | 1 | 83.98% |
| DFS240621C00100000 | 2024-04-18 1:28PM EDT | 2024-06-21 | 24.41 | 23.10 | 24.80 | 0.00 | - | 2 | 112 | 51.93% |
| DFS240719C00100000 | 2024-04-15 1:39PM EDT | 2024-07-19 | 23.06 | 22.20 | 27.00 | 0.00 | - | 20 | 48 | 58.53% |
| DFS240920C00100000 | 2024-03-20 12:33PM EDT | 2024-09-20 | 26.05 | 27.20 | 29.30 | 0.00 | - | 1 | 32 | 54.00% |
| DFS241018C00100000 | 2024-02-20 11:40AM EDT | 2024-10-18 | 29.32 | 29.30 | 33.00 | 0.00 | - | - | 1 | 56.74% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 2024-12-20 | 30.80 | 26.80 | 28.80 | 0.00 | - | 15 | 16 | 40.00% |
| DFS250117C00100000 | 2024-04-26 3:47PM EDT | 2025-01-17 | 31.98 | 26.40 | 30.40 | 0.00 | - | 1 | 618 | 43.07% |
| DFS260116C00100000 | 2024-02-27 2:00PM EDT | 2026-01-16 | 33.80 | 38.50 | 42.60 | 0.00 | - | 1 | 22 | 51.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 4 | 96.88% |
| DFS240517P00100000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.53 | 0.00 | 0.05 | 0.00 | - | 61 | 160 | 52.73% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 50.78% |
| DFS240531P00100000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.28 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 68.38% |
| DFS240621P00100000 | 2024-04-23 12:55PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.20 | 0.00 | - | 11 | 354 | 33.94% |
| DFS240719P00100000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 0.52 | 0.15 | 0.75 | 0.00 | - | 2 | 408 | 35.55% |
| DFS240920P00100000 | 2024-05-07 3:36PM EDT | 2024-09-20 | 1.15 | 0.70 | 1.65 | 0.00 | - | 1 | 48 | 32.76% |
| DFS241018P00100000 | 2024-04-29 2:57PM EDT | 2024-10-18 | 1.50 | 0.00 | 1.80 | 0.00 | - | 75 | 95 | 30.71% |
| DFS241220P00100000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 2.70 | 2.35 | 4.10 | 0.00 | - | 1 | 22 | 35.82% |
| DFS250117P00100000 | 2024-04-10 2:06PM EDT | 2025-01-17 | 3.50 | 1.00 | 4.70 | 0.00 | - | 2 | 215 | 35.93% |
| DFS250620P00100000 | 2024-04-01 11:59AM EDT | 2025-06-20 | 4.50 | 3.70 | 6.70 | 0.00 | - | - | 10 | 33.70% |
| DFS260116P00100000 | 2024-04-25 11:36AM EDT | 2026-01-16 | 7.50 | 6.70 | 8.60 | 0.00 | - | 2 | 272 | 31.31% |
© 2024 Yahoo. All rights reserved.