Discover Financial Services (DFS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531C00109000 | 2024-04-18 12:08PM EDT | 109.00 | 16.39 | 14.20 | 18.20 | 0.00 | - | - | 1 | 59.30% |
| DFS240531C00117000 | 2024-04-11 12:48PM EDT | 117.00 | 9.20 | 6.70 | 10.40 | 0.00 | - | - | 1 | 40.89% |
| DFS240531C00120000 | 2024-04-18 10:19AM EDT | 120.00 | 6.55 | 4.30 | 6.90 | 0.00 | - | - | 1 | 28.59% |
| DFS240531C00122000 | 2024-04-11 12:48PM EDT | 122.00 | 6.20 | 2.95 | 5.60 | 0.00 | - | - | 1 | 28.53% |
| DFS240531C00125000 | 2024-04-24 12:01PM EDT | 125.00 | 7.66 | 2.80 | 5.10 | 0.00 | - | - | 1 | 36.79% |
| DFS240531C00127000 | 2024-04-26 1:43PM EDT | 127.00 | 4.30 | 1.95 | 2.40 | 0.00 | - | 1 | 1 | 23.61% |
| DFS240531C00128000 | 2024-05-03 2:02PM EDT | 128.00 | 1.85 | 1.55 | 2.45 | -1.74 | -48.47% | 1 | 1 | 26.80% |
| DFS240531C00129000 | 2024-05-02 3:40PM EDT | 129.00 | 1.75 | 1.25 | 2.10 | 0.00 | - | 2 | 6 | 26.73% |
| DFS240531C00130000 | 2024-04-24 2:27PM EDT | 130.00 | 4.15 | 0.95 | 1.35 | 0.00 | - | - | 5 | 23.04% |
| DFS240531C00131000 | 2024-05-01 10:32AM EDT | 131.00 | 1.35 | 0.75 | 1.25 | 0.00 | - | 1 | 3 | 24.32% |
| DFS240531C00132000 | 2024-04-29 12:37PM EDT | 132.00 | 2.00 | 0.55 | 1.90 | 0.00 | - | 1 | 8 | 32.13% |
| DFS240531C00135000 | 2024-04-18 11:55AM EDT | 135.00 | 1.05 | 0.25 | 0.55 | 0.00 | - | - | 1 | 24.22% |
| DFS240531C00140000 | 2024-04-23 2:37PM EDT | 140.00 | 0.83 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 27.37% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240531P00100000 | 2024-04-15 11:27AM EDT | 100.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | - | 1 | 42.68% |
| DFS240531P00105000 | 2024-04-12 1:36PM EDT | 105.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 36.57% |
| DFS240531P00110000 | 2024-05-01 11:30AM EDT | 110.00 | 0.35 | 0.10 | 0.30 | 0.00 | - | 6 | 7 | 31.01% |
| DFS240531P00111000 | 2024-04-26 1:34PM EDT | 111.00 | 0.31 | 0.15 | 0.70 | 0.00 | - | 18 | 18 | 36.52% |
| DFS240531P00115000 | 2024-05-03 11:08AM EDT | 115.00 | 0.60 | 0.45 | 0.70 | +0.10 | +20.00% | 5 | 6 | 28.47% |
| DFS240531P00120000 | 2024-05-01 11:28AM EDT | 120.00 | 1.65 | 1.25 | 2.05 | 0.00 | - | 2 | 10 | 30.19% |
| DFS240531P00122000 | 2024-04-12 11:35AM EDT | 122.00 | 5.50 | 1.90 | 2.70 | 0.00 | - | 1 | 1 | 29.61% |
| DFS240531P00125000 | 2024-04-23 10:47AM EDT | 125.00 | 3.00 | 3.10 | 3.60 | 0.00 | - | - | 0 | 26.21% |
| DFS240531P00128000 | 2024-04-29 9:35AM EDT | 128.00 | 3.77 | 3.40 | 6.80 | 0.00 | - | 4 | 2 | 37.12% |
| DFS240531P00130000 | 2024-04-22 10:28AM EDT | 130.00 | 7.10 | 4.90 | 8.20 | 0.00 | - | - | 3 | 38.06% |
© 2024 Yahoo. All rights reserved.