UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.12 +0.74 (+0.94%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,018.32 +134.06 (+0.34%) Bitcoin GBP
50,017.75 -573.45 (-1.13%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00110000 | 2024-04-18 3:34PM EDT | 2024-05-17 | 15.25 | 12.10 | 14.30 | 0.00 | - | 1 | 3 | 59.67% |
| DFS240621C00110000 | 2024-04-18 3:33PM EDT | 2024-06-21 | 15.90 | 13.90 | 16.00 | 0.00 | - | 6 | 337 | 44.29% |
| DFS240719C00110000 | 2024-04-15 2:25PM EDT | 2024-07-19 | 14.77 | 15.10 | 16.00 | 0.00 | - | 1 | 55 | 34.77% |
| DFS240920C00110000 | 2024-04-12 3:25PM EDT | 2024-09-20 | 16.40 | 15.30 | 18.20 | 0.00 | - | 10 | 24 | 35.01% |
| DFS241018C00110000 | 2024-04-17 1:11PM EDT | 2024-10-18 | 17.35 | 17.60 | 18.80 | 0.00 | - | 5 | 5 | 34.11% |
| DFS241220C00110000 | 2024-03-15 11:09AM EDT | 2024-12-20 | 21.19 | 17.60 | 19.80 | 0.00 | - | - | 1 | 32.07% |
| DFS250117C00110000 | 2024-04-17 1:56PM EDT | 2025-01-17 | 20.20 | 19.70 | 22.20 | 0.00 | - | 4 | 147 | 37.06% |
| DFS250620C00110000 | 2024-02-28 4:32PM EDT | 2025-06-20 | 25.00 | 29.70 | 33.70 | 0.00 | - | - | 3 | 54.14% |
| DFS260116C00110000 | 2024-03-08 3:04PM EDT | 2026-01-16 | 27.50 | 29.20 | 31.40 | 0.00 | - | 100 | 191 | 39.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00110000 | 2024-05-06 2:10PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 93.16% |
| DFS240517P00110000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 101 | 34.57% |
| DFS240524P00110000 | 2024-04-22 12:57PM EDT | 2024-05-24 | 0.40 | 0.05 | 0.15 | 0.00 | - | - | 1 | 31.98% |
| DFS240531P00110000 | 2024-05-01 11:30AM EDT | 2024-05-31 | 0.35 | 0.05 | 0.20 | 0.00 | - | 6 | 7 | 28.52% |
| DFS240607P00110000 | 2024-05-06 1:06PM EDT | 2024-06-07 | 0.20 | 0.15 | 0.35 | 0.00 | - | 18 | 18 | 28.52% |
| DFS240621P00110000 | 2024-05-08 11:19AM EDT | 2024-06-21 | 0.60 | 0.45 | 0.60 | -0.05 | -7.69% | 3 | 284 | 27.27% |
| DFS240719P00110000 | 2024-05-07 1:15PM EDT | 2024-07-19 | 1.15 | 1.25 | 1.45 | 0.00 | - | 2 | 77 | 28.53% |
| DFS240920P00110000 | 2024-04-16 11:22AM EDT | 2024-09-20 | 5.03 | 2.55 | 2.90 | 0.00 | - | 1 | 168 | 27.91% |
| DFS241018P00110000 | 2024-05-01 3:00PM EDT | 2024-10-18 | 3.70 | 3.10 | 3.60 | 0.00 | - | 6 | 12 | 28.20% |
| DFS241220P00110000 | 2024-05-02 3:38PM EDT | 2024-12-20 | 4.67 | 4.30 | 5.30 | 0.00 | - | 19 | 21 | 29.41% |
| DFS250117P00110000 | 2024-04-24 2:45PM EDT | 2025-01-17 | 4.50 | 3.80 | 6.20 | 0.00 | - | 10 | 238 | 30.37% |
| DFS250321P00110000 | 2024-04-11 11:31AM EDT | 2025-03-21 | 7.40 | 5.60 | 6.90 | 0.00 | - | - | 19 | 28.99% |
| DFS250620P00110000 | 2024-02-21 10:36AM EDT | 2025-06-20 | 9.00 | 6.40 | 9.00 | 0.00 | - | - | 3 | 30.23% |
| DFS260116P00110000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 10.40 | 9.80 | 11.10 | 0.00 | - | 1 | 153 | 28.31% |
© 2024 Yahoo. All rights reserved.