Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018C00090000 | 2024-05-08 2:20PM EDT | 90.00 | 35.50 | 32.00 | 36.70 | 0.00 | - | - | 1 | 58.29% |
| DFS241018C00095000 | 2024-02-20 11:26AM EDT | 95.00 | 32.35 | 33.60 | 37.60 | 0.00 | - | - | 2 | 70.29% |
| DFS241018C00100000 | 2024-02-20 11:40AM EDT | 100.00 | 29.32 | 29.30 | 33.00 | 0.00 | - | - | 1 | 64.64% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 105.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DFS241018C00110000 | 2024-05-17 9:59AM EDT | 110.00 | 19.29 | 15.90 | 18.30 | 0.00 | - | 2 | 5 | 37.86% |
| DFS241018C00115000 | 2024-05-22 2:50PM EDT | 115.00 | 15.50 | 12.90 | 14.80 | 0.00 | - | 1 | 7 | 36.07% |
| DFS241018C00120000 | 2024-05-29 9:58AM EDT | 120.00 | 9.15 | 8.10 | 12.30 | 0.00 | - | 2 | 14 | 36.62% |
| DFS241018C00125000 | 2024-05-31 1:16PM EDT | 125.00 | 6.90 | 7.10 | 9.60 | -1.93 | -21.86% | 2 | 29 | 35.26% |
| DFS241018C00130000 | 2024-05-21 10:13AM EDT | 130.00 | 6.69 | 4.80 | 7.40 | 0.00 | - | 3 | 39 | 34.38% |
| DFS241018C00135000 | 2024-05-22 3:50PM EDT | 135.00 | 3.30 | 1.40 | 5.60 | -1.20 | -26.67% | 10 | 38 | 33.67% |
| DFS241018C00140000 | 2024-05-09 10:18AM EDT | 140.00 | 2.07 | 1.65 | 2.50 | -1.23 | -37.27% | 9 | 67 | 26.36% |
| DFS241018C00145000 | 2024-05-28 9:30AM EDT | 145.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 2 | 34.96% |
| DFS241018C00150000 | 2024-04-26 9:51AM EDT | 150.00 | 2.52 | 0.90 | 1.40 | 0.00 | - | 1 | 8 | 27.94% |
| DFS241018C00155000 | 2024-04-29 2:56PM EDT | 155.00 | 1.80 | 0.40 | 0.80 | 0.00 | - | 75 | 88 | 26.73% |
| DFS241018C00160000 | 2024-04-12 12:32PM EDT | 160.00 | 1.00 | 0.35 | 0.75 | 0.00 | - | 2 | 24 | 28.93% |
| DFS241018C00165000 | 2024-04-18 10:36AM EDT | 165.00 | 0.85 | 0.00 | 1.60 | 0.00 | - | 1 | 10 | 37.81% |
| DFS241018C00170000 | 2024-02-26 4:46PM EDT | 170.00 | 0.68 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 35.96% |
| DFS241018C00175000 | 2024-05-14 11:08AM EDT | 175.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 6 | 31.84% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018P00065000 | 2024-03-13 9:30AM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DFS241018P00070000 | 2024-02-16 2:31PM EDT | 70.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 51.93% |
| DFS241018P00075000 | 2024-02-28 12:44PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 56.69% |
| DFS241018P00080000 | 2024-02-29 3:38PM EDT | 80.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | - | 2 | 47.17% |
| DFS241018P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DFS241018P00090000 | 2024-05-14 2:17PM EDT | 90.00 | 0.70 | 0.00 | 2.55 | 0.00 | - | 1 | 11 | 49.27% |
| DFS241018P00095000 | 2024-05-30 11:36AM EDT | 95.00 | 0.90 | 0.55 | 1.80 | 0.00 | - | 1 | 23 | 38.25% |
| DFS241018P00100000 | 2024-04-29 2:57PM EDT | 100.00 | 1.50 | 1.00 | 1.60 | 0.00 | - | 75 | 95 | 31.36% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 105.00 | 4.20 | 1.40 | 2.05 | 0.00 | - | 1 | 11 | 28.46% |
| DFS241018P00110000 | 2024-05-31 3:50PM EDT | 110.00 | 2.90 | 1.45 | 4.90 | -0.16 | -5.23% | 22 | 27 | 34.95% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 115.00 | 3.98 | 3.00 | 5.10 | 0.00 | - | 3 | 3 | 28.69% |
| DFS241018P00120000 | 2024-05-31 3:09PM EDT | 120.00 | 6.38 | 4.20 | 7.00 | -0.32 | -4.78% | 50 | 8 | 27.70% |
| DFS241018P00125000 | 2024-05-14 2:17PM EDT | 125.00 | 8.25 | 6.10 | 9.60 | 0.00 | - | 1 | 10 | 27.53% |
| DFS241018P00130000 | 2024-04-26 11:09AM EDT | 130.00 | 10.30 | 9.60 | 11.30 | 0.00 | - | 1 | 6 | 22.63% |
| DFS241018P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 14.70 | 15.70 | 17.90 | 0.00 | - | - | 1 | 16.18% |
© 2024 Yahoo. All rights reserved.