Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 2024-04-18 9:32AM EDT | 111.00 | 11.40 | 11.30 | 15.30 | 0.00 | - | - | 1 | 61.47% |
| DFS240524C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 10.73 | 4.50 | 5.90 | 0.00 | - | 17 | 18 | 30.88% |
| DFS240524C00121000 | 2024-04-18 10:04AM EDT | 121.00 | 5.30 | 4.60 | 5.10 | 0.00 | - | - | 4 | 29.31% |
| DFS240524C00125000 | 2024-04-26 2:56PM EDT | 125.00 | 5.13 | 2.30 | 2.90 | 0.00 | - | 1 | 31 | 28.04% |
| DFS240524C00126000 | 2024-04-22 3:24PM EDT | 126.00 | 4.29 | 1.85 | 2.55 | 0.00 | - | - | 3 | 28.46% |
| DFS240524C00128000 | 2024-05-01 9:51AM EDT | 128.00 | 2.15 | 1.15 | 1.85 | -3.05 | -58.65% | 1 | 1 | 28.30% |
| DFS240524C00129000 | 2024-04-24 9:30AM EDT | 129.00 | 4.60 | 0.95 | 1.40 | 0.00 | - | - | 3 | 26.75% |
| DFS240524C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 2.24 | 0.70 | 1.30 | 0.00 | - | 3 | 9 | 28.13% |
| DFS240524C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 1.71 | 0.55 | 1.05 | 0.00 | - | 4 | 5 | 27.74% |
| DFS240524C00132000 | 2024-04-16 9:30AM EDT | 132.00 | 1.20 | 0.35 | 0.95 | 0.00 | - | - | 1 | 28.69% |
| DFS240524C00133000 | 2024-04-24 11:35AM EDT | 133.00 | 2.95 | 0.30 | 0.90 | 0.00 | - | - | 2 | 30.08% |
| DFS240524C00134000 | 2024-04-24 11:18AM EDT | 134.00 | 2.40 | 0.25 | 0.65 | 0.00 | - | - | 6 | 28.71% |
| DFS240524C00137000 | 2024-04-29 12:48PM EDT | 137.00 | 0.80 | 0.00 | 0.45 | 0.00 | - | 1 | 15 | 30.57% |
| DFS240524C00138000 | 2024-04-26 12:37PM EDT | 138.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 33.03% |
| DFS240524C00141000 | 2024-04-30 3:38PM EDT | 141.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 35.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 16 | 17 | 62.40% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 5 | 50.24% |
| DFS240524P00105000 | 2024-04-22 1:11PM EDT | 105.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 20 | 21 | 40.63% |
| DFS240524P00108000 | 2024-04-25 10:16AM EDT | 108.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 4 | 39.53% |
| DFS240524P00109000 | 2024-04-18 12:01PM EDT | 109.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 3 | 35.40% |
| DFS240524P00110000 | 2024-04-22 12:57PM EDT | 110.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | - | 1 | 34.42% |
| DFS240524P00111000 | 2024-04-26 1:36PM EDT | 111.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 18 | 18 | 33.35% |
| DFS240524P00113000 | 2024-04-30 3:41PM EDT | 113.00 | 0.35 | 0.25 | 0.90 | 0.00 | - | 4 | 6 | 35.16% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 115.00 | 0.65 | 0.40 | 0.90 | 0.00 | - | 3 | 12 | 30.47% |
| DFS240524P00117000 | 2024-04-30 10:49AM EDT | 117.00 | 0.58 | 0.90 | 1.45 | 0.00 | - | 7 | 6 | 31.59% |
| DFS240524P00119000 | 2024-04-10 3:54PM EDT | 119.00 | 3.70 | 1.30 | 1.75 | 0.00 | - | 2 | 2 | 28.91% |
| DFS240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.85 | 1.60 | 2.05 | 0.00 | - | 1 | 11 | 28.57% |
| DFS240524P00121000 | 2024-04-30 3:41PM EDT | 121.00 | 1.20 | 1.75 | 2.50 | 0.00 | - | 8 | 9 | 29.15% |
| DFS240524P00122000 | 2024-04-29 11:08AM EDT | 122.00 | 1.55 | 2.30 | 2.85 | 0.00 | - | 7 | 12 | 28.54% |
| DFS240524P00125000 | 2024-04-22 10:44AM EDT | 125.00 | 3.74 | 3.80 | 5.10 | 0.00 | - | - | 5 | 34.25% |
| DFS240524P00126000 | 2024-04-29 11:02AM EDT | 126.00 | 2.90 | 2.60 | 4.90 | 0.00 | - | 2 | 2 | 27.89% |
| DFS240524P00127000 | 2024-04-22 11:20AM EDT | 127.00 | 4.90 | 5.00 | 5.60 | 0.00 | - | - | 3 | 28.39% |
| DFS240524P00135000 | 2024-04-16 2:39PM EDT | 135.00 | 16.57 | 9.80 | 13.80 | 0.00 | - | 2 | 0 | 49.76% |
© 2024 Yahoo. All rights reserved.