Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00105000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 2024-07-19 | 22.25 | 19.00 | 23.70 | 0.00 | - | 1 | 38 | 60.14% |
| DFS240920C00105000 | 2024-02-20 10:30AM EDT | 2024-09-20 | 26.47 | 24.60 | 28.50 | 0.00 | - | 1 | 22 | 56.07% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 2024-12-20 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 47.64% |
| DFS250117C00105000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 29.50 | 36.70 | 38.60 | 0.00 | - | 1 | 52 | 48.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00105000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
| DFS240524P00105000 | 2024-05-07 12:05PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| DFS240531P00105000 | 2024-04-12 1:36PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DFS240621P00105000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| DFS240719P00105000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 77 | 6.25% |
| DFS240920P00105000 | 2024-04-03 2:06PM EDT | 2024-09-20 | 2.25 | 0.05 | 4.00 | 0.00 | - | 1 | 296 | 39.21% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 2024-12-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 84 | 130 | 6.25% |
| DFS250117P00105000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 3.76 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 3.13% |
| DFS250321P00105000 | 2024-04-10 1:42PM EDT | 2025-03-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS250620P00105000 | 2024-03-08 12:35PM EDT | 2025-06-20 | 7.30 | 4.60 | 9.20 | 0.00 | - | 2 | 2 | 35.30% |
| DFS260116P00105000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 3.13% |
© 2024 Yahoo. All rights reserved.