Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240628C00115000 | 2024-05-17 10:54AM EDT | 115.00 | 10.61 | 6.20 | 9.40 | 0.00 | - | 1 | 1 | 57.91% |
| DFS240628C00120000 | 2024-06-11 9:37AM EDT | 120.00 | 5.86 | 2.50 | 4.20 | 0.00 | - | 1 | 2 | 34.01% |
| DFS240628C00121000 | 2024-06-13 11:30AM EDT | 121.00 | 2.60 | 2.65 | 3.30 | 0.00 | - | 1 | 3 | 30.30% |
| DFS240628C00122000 | 2024-06-11 12:47PM EDT | 122.00 | 3.09 | 1.85 | 2.75 | 0.00 | - | 5 | 8 | 29.93% |
| DFS240628C00123000 | 2024-06-11 12:47PM EDT | 123.00 | 2.51 | 1.65 | 2.80 | 0.00 | - | - | 5 | 35.52% |
| DFS240628C00125000 | 2024-06-14 12:26PM EDT | 125.00 | 1.10 | 0.15 | 2.05 | -0.03 | -2.65% | 2 | 12 | 35.91% |
| DFS240628C00126000 | 2024-06-14 2:22PM EDT | 126.00 | 0.80 | 0.70 | 1.55 | -1.20 | -60.00% | 14 | 14 | 33.79% |
| DFS240628C00127000 | 2024-06-12 1:46PM EDT | 127.00 | 1.26 | 0.00 | 2.75 | 0.00 | - | 2 | 11 | 51.71% |
| DFS240628C00128000 | 2024-06-12 10:46AM EDT | 128.00 | 0.95 | 0.00 | 0.80 | 0.00 | - | 1 | 11 | 30.30% |
| DFS240628C00129000 | 2024-06-03 9:42AM EDT | 129.00 | 1.10 | 0.00 | 1.20 | 0.00 | - | 15 | 13 | 39.09% |
| DFS240628C00130000 | 2024-06-13 12:47PM EDT | 130.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 7 | 11 | 27.54% |
| DFS240628C00132000 | 2024-06-03 9:45AM EDT | 132.00 | 0.43 | 0.00 | 0.45 | 0.00 | - | 4 | 4 | 34.42% |
| DFS240628C00133000 | 2024-06-11 9:30AM EDT | 133.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 35.55% |
| DFS240628C00136000 | 2024-05-31 2:34PM EDT | 136.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 15 | 18 | 50.93% |
| DFS240628C00138000 | 2024-05-20 9:38AM EDT | 138.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.49% |
| DFS240628C00140000 | 2024-05-20 9:38AM EDT | 140.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.97% |
| DFS240628C00145000 | 2024-05-20 9:38AM EDT | 145.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 55.96% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240628P00100000 | 2024-05-14 3:51PM EDT | 100.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | - | 1 | 53.32% |
| DFS240628P00105000 | 2024-05-30 1:56PM EDT | 105.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 45.02% |
| DFS240628P00110000 | 2024-06-04 12:37PM EDT | 110.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 12 | 40.23% |
| DFS240628P00111000 | 2024-06-07 10:40AM EDT | 111.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 38.92% |
| DFS240628P00112000 | 2024-06-12 1:43PM EDT | 112.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 37.35% |
| DFS240628P00113000 | 2024-05-10 3:11PM EDT | 113.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | - | 18 | 32.13% |
| DFS240628P00114000 | 2024-06-07 1:22PM EDT | 114.00 | 0.19 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 29.40% |
| DFS240628P00115000 | 2024-06-12 2:49PM EDT | 115.00 | 0.33 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 41.41% |
| DFS240628P00118000 | 2024-06-13 11:24AM EDT | 118.00 | 1.00 | 0.60 | 0.90 | 0.00 | - | 1 | 2 | 26.42% |
| DFS240628P00119000 | 2024-06-11 11:48AM EDT | 119.00 | 0.55 | 0.20 | 1.15 | 0.00 | - | 6 | 7 | 25.93% |
| DFS240628P00120000 | 2024-06-13 3:41PM EDT | 120.00 | 1.30 | 0.30 | 1.45 | 0.00 | - | 1 | 26 | 25.39% |
| DFS240628P00123000 | 2024-06-14 1:01PM EDT | 123.00 | 2.50 | 0.55 | 2.85 | +0.30 | +13.64% | 1 | 2 | 25.12% |
| DFS240628P00124000 | 2024-06-13 9:42AM EDT | 124.00 | 3.40 | 2.75 | 3.60 | 0.00 | - | 1 | 21 | 26.71% |
| DFS240628P00126000 | 2024-05-30 10:04AM EDT | 126.00 | 5.53 | 3.70 | 5.00 | 0.00 | - | 6 | 0 | 26.88% |
| DFS240628P00130000 | 2024-05-29 11:29AM EDT | 130.00 | 9.70 | 6.90 | 8.80 | 0.00 | - | - | 10 | 35.91% |
© 2024 Yahoo. All rights reserved.