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
2,316.10 -8.10 (-0.35%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,722.04 -766.30 (-1.52%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 9.00 | 2.05 | 5.60 | 0.00 | - | 1 | 1 | 80.03% |
| DFS240517C00120000 | 2024-05-08 10:35AM EDT | 2024-05-17 | 4.10 | 4.30 | 4.50 | -2.70 | -39.71% | 1 | 259 | 28.30% |
| DFS240524C00120000 | 2024-05-07 3:22PM EDT | 2024-05-24 | 4.90 | 3.60 | 5.10 | 0.00 | - | 2 | 18 | 28.37% |
| DFS240531C00120000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 6.55 | 3.10 | 5.50 | 0.00 | - | - | 1 | 27.42% |
| DFS240621C00120000 | 2024-05-07 9:40AM EDT | 2024-06-21 | 8.15 | 6.20 | 6.50 | 0.00 | - | 2 | 459 | 26.29% |
| DFS240719C00120000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 10.40 | 7.90 | 8.50 | 0.00 | - | 10 | 133 | 30.19% |
| DFS240920C00120000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 12.10 | 10.20 | 11.00 | 0.00 | - | 1 | 224 | 30.71% |
| DFS241018C00120000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 13.21 | 10.80 | 12.20 | 0.00 | - | 1 | 11 | 31.71% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 16.30 | 12.10 | 15.20 | 0.00 | - | 2 | 5 | 34.90% |
| DFS250117C00120000 | 2024-05-02 2:58PM EDT | 2025-01-17 | 16.60 | 12.90 | 16.40 | 0.00 | - | 1 | 101 | 35.93% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 39.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00120000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,264 | 20.12% |
| DFS240517P00120000 | 2024-05-08 12:13PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.40 | +0.14 | +53.85% | 3 | 136 | 19.73% |
| DFS240524P00120000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 0.75 | 0.80 | 1.00 | 0.00 | - | 10 | 24 | 22.63% |
| DFS240531P00120000 | 2024-05-07 2:56PM EDT | 2024-05-31 | 1.25 | 1.10 | 1.35 | 0.00 | - | 3 | 14 | 22.33% |
| DFS240607P00120000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 1.85 | 1.55 | 1.80 | +0.31 | +20.13% | 1 | 5 | 23.21% |
| DFS240621P00120000 | 2024-05-08 11:37AM EDT | 2024-06-21 | 2.40 | 2.20 | 2.45 | +0.47 | +24.35% | 3 | 3,747 | 23.38% |
| DFS240719P00120000 | 2024-05-08 12:30PM EDT | 2024-07-19 | 3.95 | 3.60 | 4.00 | +0.25 | +6.76% | 4 | 102 | 25.83% |
| DFS240920P00120000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 5.70 | 5.70 | 6.10 | 0.00 | - | 2 | 47 | 26.20% |
| DFS241018P00120000 | 2024-02-29 10:41AM EDT | 2024-10-18 | 8.10 | 4.90 | 5.90 | 0.00 | - | - | 4 | 23.23% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 7.60 | 8.50 | 0.00 | - | - | 1 | 26.65% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 2025-01-17 | 11.10 | 7.50 | 9.40 | 0.00 | - | 1 | 53 | 27.40% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.90 | 10.60 | 0.00 | - | 2 | 41 | 27.22% |
| DFS250620P00120000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 11.80 | 10.30 | 12.40 | 0.00 | - | 70 | 171 | 27.56% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 12.00 | 16.70 | 0.00 | - | 1 | 13 | 29.33% |
© 2024 Yahoo. All rights reserved.