Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 54.47% |
| DFS241220C00095000 | 2024-04-23 11:21AM EDT | 95.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DFS241220C00100000 | 2024-04-30 2:16PM EDT | 100.00 | 30.80 | 24.70 | 25.80 | 0.00 | - | 15 | 16 | 33.26% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 52.78% |
| DFS241220C00110000 | 2024-05-10 11:27AM EDT | 110.00 | 19.57 | 16.50 | 20.90 | 0.00 | - | 1 | 1 | 39.70% |
| DFS241220C00115000 | 2024-05-07 2:21PM EDT | 115.00 | 16.95 | 13.50 | 16.10 | 0.00 | - | 3 | 4 | 33.77% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 120.00 | 12.19 | 10.70 | 14.40 | 0.00 | - | 1 | 6 | 36.28% |
| DFS241220C00125000 | 2024-05-15 10:34AM EDT | 125.00 | 11.30 | 7.60 | 11.70 | 0.00 | - | 5 | 7 | 35.02% |
| DFS241220C00130000 | 2024-05-31 1:01PM EDT | 130.00 | 6.90 | 6.00 | 8.80 | -3.10 | -31.00% | 173 | 11 | 32.40% |
| DFS241220C00135000 | 2024-05-24 12:49PM EDT | 135.00 | 5.80 | 3.40 | 7.50 | 0.00 | - | 1 | 6 | 33.40% |
| DFS241220C00140000 | 2024-05-22 1:18PM EDT | 140.00 | 5.30 | 2.10 | 4.80 | 0.00 | - | 2 | 3 | 29.44% |
| DFS241220C00145000 | 2024-05-17 2:07PM EDT | 145.00 | 3.84 | 1.00 | 5.00 | 0.00 | - | 3 | 57 | 33.62% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 2.40 | 3.30 | 0.00 | - | 1 | 12 | 31.03% |
| DFS241220C00155000 | 2024-04-12 1:42PM EDT | 155.00 | 2.30 | 1.65 | 2.45 | 0.00 | - | 1 | 2 | 30.52% |
| DFS241220C00160000 | 2024-05-20 11:21AM EDT | 160.00 | 1.40 | 0.00 | 3.20 | 0.00 | - | 1 | 9 | 36.18% |
| DFS241220C00165000 | 2024-03-13 12:48PM EDT | 165.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | - | 26 | 33.15% |
| DFS241220C00170000 | 2024-05-01 1:03PM EDT | 170.00 | 1.00 | 0.00 | 2.65 | 0.00 | - | 4 | 5 | 38.70% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 32.79% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00070000 | 2024-05-10 10:14AM EDT | 70.00 | 0.36 | 0.00 | 2.30 | 0.00 | - | - | 64 | 51.89% |
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 1.95 | 0.55 | 1.70 | 0.00 | - | 1 | 12 | 35.90% |
| DFS241220P00095000 | 2024-05-23 9:36AM EDT | 95.00 | 1.59 | 0.10 | 3.60 | 0.00 | - | 5 | 75 | 40.67% |
| DFS241220P00100000 | 2024-05-29 9:33AM EDT | 100.00 | 2.45 | 0.15 | 2.45 | 0.00 | - | 3 | 25 | 30.21% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 105.00 | 3.40 | 1.15 | 5.10 | 0.00 | - | 84 | 130 | 35.41% |
| DFS241220P00110000 | 2024-05-10 10:29AM EDT | 110.00 | 5.00 | 2.10 | 5.00 | 0.00 | - | 19 | 67 | 29.32% |
| DFS241220P00115000 | 2024-05-17 2:13PM EDT | 115.00 | 5.60 | 3.70 | 7.80 | 0.00 | - | 1 | 4 | 31.90% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 120.00 | 9.54 | 7.50 | 8.70 | 0.00 | - | - | 1 | 27.76% |
| DFS241220P00125000 | 2024-05-09 1:01PM EDT | 125.00 | 10.32 | 7.80 | 11.60 | 0.00 | - | 1 | 50 | 28.33% |
| DFS241220P00130000 | 2024-04-24 2:10PM EDT | 130.00 | 10.95 | 10.70 | 13.10 | 0.00 | - | - | 1 | 23.94% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 18.20 | 19.30 | 0.00 | - | - | 2 | 19.89% |
© 2024 Yahoo. All rights reserved.