Discover Financial Services (DFS)
NYSE - Nasdaq Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018C00085000 | 2024-08-06 9:55AM EDT | 85.00 | 40.48 | 49.70 | 53.90 | 0.00 | - | 1 | 0 | 165.97% |
| DFS241018C00090000 | 2024-09-06 2:39PM EDT | 90.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00095000 | 2024-07-19 12:50PM EDT | 95.00 | 47.37 | 37.10 | 41.00 | 0.00 | - | 1 | 3 | 104.30% |
| DFS241018C00100000 | 2024-08-21 10:56AM EDT | 100.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00105000 | 2024-09-10 11:40AM EDT | 105.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00110000 | 2024-09-10 10:24AM EDT | 110.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00115000 | 2024-09-05 3:43PM EDT | 115.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018C00120000 | 2024-09-11 11:59AM EDT | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS241018C00125000 | 2024-09-10 11:22AM EDT | 125.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS241018C00130000 | 2024-09-11 2:53PM EDT | 130.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DFS241018C00135000 | 2024-09-13 2:20PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DFS241018C00140000 | 2024-09-12 11:41AM EDT | 140.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DFS241018C00145000 | 2024-09-13 12:32PM EDT | 145.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS241018C00150000 | 2024-09-12 12:35PM EDT | 150.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DFS241018C00155000 | 2024-09-10 12:19PM EDT | 155.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DFS241018C00160000 | 2024-09-10 12:45PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS241018C00165000 | 2024-08-02 9:47AM EDT | 165.00 | 0.54 | 0.05 | 0.45 | 0.00 | - | 4 | 15 | 46.68% |
| DFS241018C00170000 | 2024-08-02 9:47AM EDT | 170.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 4 | 2 | 48.88% |
| DFS241018C00175000 | 2024-07-19 2:33PM EDT | 175.00 | 0.41 | 0.00 | 2.20 | 0.00 | - | 9 | 5 | 67.68% |
| DFS241018C00180000 | 2024-07-17 2:48PM EDT | 180.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 72.02% |
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 | 50.00% |
| DFS241018P00070000 | 2024-02-16 2:31PM EDT | 70.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 116.31% |
| DFS241018P00075000 | 2024-02-28 12:44PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 127.49% |
| DFS241018P00080000 | 2024-02-29 3:38PM EDT | 80.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | - | 2 | 96.39% |
| DFS241018P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS241018P00090000 | 2024-05-14 2:17PM EDT | 90.00 | 0.70 | 0.00 | 2.40 | 0.00 | - | 1 | 11 | 92.38% |
| DFS241018P00095000 | 2024-09-10 9:57AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS241018P00100000 | 2024-09-10 9:57AM EDT | 100.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS241018P00105000 | 2024-09-11 1:49PM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DFS241018P00110000 | 2024-09-13 10:53AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS241018P00115000 | 2024-09-11 11:53AM EDT | 115.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| DFS241018P00120000 | 2024-09-13 11:48AM EDT | 120.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DFS241018P00125000 | 2024-09-13 11:33AM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 3.13% |
| DFS241018P00130000 | 2024-09-11 2:43PM EDT | 130.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| DFS241018P00135000 | 2024-09-12 10:44AM EDT | 135.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018P00140000 | 2024-09-12 10:44AM EDT | 140.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018P00145000 | 2024-08-30 12:34PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS241018P00150000 | 2024-09-09 11:44AM EDT | 150.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.