UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.70 -7.50 (-0.32%) DOW
39,079.09 +194.83 (+0.50%) Bitcoin GBP
49,852.33 -645.90 (-1.28%)
Discover Financial Services (DFS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00125000 | 2024-05-08 1:09PM EDT | 2024-05-10 | 0.28 | 0.30 | 0.35 | -0.17 | -37.78% | 7 | 20 | 17.43% |
| DFS240517C00125000 | 2024-05-07 1:41PM EDT | 2024-05-17 | 1.73 | 1.10 | 1.25 | 0.00 | - | 4 | 174 | 21.31% |
| DFS240524C00125000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 1.45 | 1.55 | 1.75 | -1.13 | -43.80% | 1 | 5 | 21.13% |
| DFS240531C00125000 | 2024-05-08 12:41PM EDT | 2024-05-31 | 1.90 | 1.95 | 2.10 | -0.69 | -26.64% | 5 | 2 | 20.58% |
| DFS240621C00125000 | 2024-05-08 11:52AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.60 | -1.20 | -25.53% | 11 | 304 | 23.72% |
| DFS240719C00125000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 6.36 | 5.20 | 5.60 | 0.00 | - | 1 | 111 | 27.67% |
| DFS240920C00125000 | 2024-05-06 1:26PM EDT | 2024-09-20 | 9.40 | 7.80 | 8.20 | 0.00 | - | 10 | 54 | 28.89% |
| DFS241018C00125000 | 2024-04-17 9:42AM EDT | 2024-10-18 | 9.34 | 8.70 | 9.30 | 0.00 | - | 3 | 29 | 29.63% |
| DFS241220C00125000 | 2024-05-01 10:01AM EDT | 2024-12-20 | 12.25 | 10.70 | 11.50 | 0.00 | - | 1 | 2 | 30.84% |
| DFS250117C00125000 | 2024-05-06 9:39AM EDT | 2025-01-17 | 13.70 | 11.60 | 12.40 | 0.00 | - | 5 | 168 | 31.29% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 13.10 | 14.40 | 0.00 | - | - | 1 | 32.38% |
| DFS250620C00125000 | 2024-05-02 10:23AM EDT | 2025-06-20 | 17.50 | 15.20 | 16.90 | 0.00 | - | 5 | 16 | 33.37% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 23.85 | 19.40 | 21.70 | 0.00 | - | 1 | 160 | 34.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00125000 | 2024-05-08 10:10AM EDT | 2024-05-10 | 1.40 | 1.30 | 1.50 | -0.20 | -12.50% | 5 | 43 | 18.36% |
| DFS240517P00125000 | 2024-05-08 10:19AM EDT | 2024-05-17 | 2.27 | 2.05 | 2.25 | +0.47 | +26.11% | 7 | 178 | 19.87% |
| DFS240524P00125000 | 2024-05-07 2:58PM EDT | 2024-05-24 | 3.10 | 2.90 | 3.20 | 0.00 | - | 15 | 24 | 24.32% |
| DFS240531P00125000 | 2024-04-23 10:47AM EDT | 2024-05-31 | 3.00 | 3.20 | 4.40 | 0.00 | - | - | 0 | 29.99% |
| DFS240621P00125000 | 2024-05-08 1:44PM EDT | 2024-06-21 | 4.60 | 4.40 | 4.70 | +0.99 | +27.42% | 22 | 94 | 23.63% |
| DFS240719P00125000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 6.00 | 5.80 | 6.10 | +0.33 | +5.82% | 9 | 50 | 24.90% |
| DFS240920P00125000 | 2024-02-08 3:24PM EDT | 2024-09-20 | 19.20 | 9.80 | 11.40 | 0.00 | - | - | 1 | 35.83% |
| DFS241018P00125000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 7.90 | 8.40 | 9.00 | 0.00 | - | 7 | 9 | 25.37% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 2024-12-20 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 26.97% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 9.30 | 10.60 | 11.40 | 0.00 | - | 1 | 44 | 26.17% |
| DFS250620P00125000 | 2024-03-28 12:52PM EDT | 2025-06-20 | 11.67 | 11.90 | 13.40 | 0.00 | - | 100 | 100 | 24.51% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 26.03% |
© 2024 Yahoo. All rights reserved.