Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531C00120000 | 2024-05-28 12:49PM EDT | 2024-05-31 | 2.30 | 0.80 | 4.30 | -4.25 | -64.89% | 100 | 0 | 75.73% |
| DFS240621C00120000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 5.04 | 3.40 | 4.20 | 0.00 | - | 10 | 458 | 25.94% |
| DFS240628C00120000 | 2024-05-23 2:45PM EDT | 2024-06-28 | 4.45 | 3.90 | 5.30 | 0.00 | - | - | 1 | 30.80% |
| DFS240719C00120000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 6.40 | 5.70 | 6.80 | -1.37 | -17.63% | 2 | 139 | 32.12% |
| DFS240920C00120000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 11.10 | 8.30 | 9.20 | 0.00 | - | 1 | 224 | 30.53% |
| DFS241018C00120000 | 2024-05-28 11:40AM EDT | 2024-10-18 | 10.14 | 9.30 | 10.30 | -1.91 | -15.85% | 1 | 12 | 31.05% |
| DFS241220C00120000 | 2024-05-28 11:41AM EDT | 2024-12-20 | 12.19 | 11.60 | 12.50 | -4.11 | -25.21% | 1 | 5 | 31.99% |
| DFS250117C00120000 | 2024-05-23 3:27PM EDT | 2025-01-17 | 13.40 | 12.40 | 13.70 | 0.00 | - | 2 | 114 | 33.15% |
| DFS250321C00120000 | 2024-05-17 1:27PM EDT | 2025-03-21 | 16.70 | 13.40 | 15.40 | 0.00 | - | 1 | 2 | 33.37% |
| DFS250620C00120000 | 2024-05-22 10:14AM EDT | 2025-06-20 | 19.96 | 15.60 | 18.50 | 0.00 | - | - | 1 | 35.53% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 42.25% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531P00120000 | 2024-05-28 2:16PM EDT | 2024-05-31 | 0.38 | 0.05 | 2.20 | +0.23 | +153.33% | 10 | 41 | 69.14% |
| DFS240607P00120000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 0.80 | 0.50 | 1.00 | +0.34 | +73.91% | 32 | 37 | 22.07% |
| DFS240614P00120000 | 2024-05-28 11:50AM EDT | 2024-06-14 | 1.15 | 1.00 | 1.60 | +0.05 | +4.55% | 11 | 15 | 23.07% |
| DFS240621P00120000 | 2024-05-28 3:47PM EDT | 2024-06-21 | 1.65 | 1.50 | 1.90 | +0.38 | +29.92% | 41 | 3,611 | 21.95% |
| DFS240628P00120000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 1.50 | 1.85 | 2.40 | 0.00 | - | 5 | 11 | 22.97% |
| DFS240719P00120000 | 2024-05-28 11:04AM EDT | 2024-07-19 | 3.40 | 3.20 | 3.90 | +0.43 | +14.48% | 3 | 99 | 26.14% |
| DFS240920P00120000 | 2024-05-28 11:32AM EDT | 2024-09-20 | 5.58 | 4.50 | 6.30 | +0.38 | +7.31% | 1 | 53 | 26.53% |
| DFS241018P00120000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 5.88 | 5.90 | 8.40 | 0.00 | - | 1 | 7 | 30.80% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 7.50 | 8.70 | 0.00 | - | - | 1 | 26.50% |
| DFS250117P00120000 | 2024-05-24 3:48PM EDT | 2025-01-17 | 8.18 | 7.20 | 9.20 | 0.00 | - | 3 | 95 | 26.17% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.10 | 9.70 | 0.00 | - | 2 | 41 | 24.39% |
| DFS250620P00120000 | 2024-05-13 1:27PM EDT | 2025-06-20 | 11.20 | 10.60 | 13.00 | 0.00 | - | 1 | 170 | 28.04% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.39% |
© 2024 Yahoo. All rights reserved.