Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719C00080000 | 2024-02-20 10:41AM EDT | 80.00 | 44.12 | 45.80 | 50.50 | 0.00 | - | 3 | 3 | 56.40% |
| DFS240719C00082500 | 2024-04-17 12:11PM EDT | 82.50 | 38.90 | 43.30 | 48.00 | 0.00 | - | 1 | 2 | 53.17% |
| DFS240719C00085000 | 2024-01-12 11:36AM EDT | 85.00 | 26.85 | 26.00 | 27.60 | 0.00 | - | 1 | 6 | 0.00% |
| DFS240719C00087500 | 2024-01-11 12:13PM EDT | 87.50 | 24.91 | 23.90 | 24.30 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00090000 | 2024-04-23 11:21AM EDT | 90.00 | 39.36 | 36.00 | 40.90 | 0.00 | - | 1 | 19 | 74.22% |
| DFS240719C00092500 | 2024-01-30 11:33AM EDT | 92.50 | 18.30 | 28.70 | 32.70 | 0.00 | - | 1 | 1 | 0.00% |
| DFS240719C00095000 | 2024-04-19 1:06PM EDT | 95.00 | 31.27 | 31.20 | 36.00 | 0.00 | - | 1 | 17 | 66.66% |
| DFS240719C00100000 | 2024-04-15 1:39PM EDT | 100.00 | 23.06 | 26.50 | 31.00 | 0.00 | - | 20 | 48 | 58.59% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 22.25 | 21.70 | 26.50 | 0.00 | - | 1 | 38 | 53.83% |
| DFS240719C00110000 | 2024-04-15 2:25PM EDT | 110.00 | 14.77 | 18.70 | 20.40 | 0.00 | - | 1 | 55 | 39.40% |
| DFS240719C00115000 | 2024-04-02 11:38AM EDT | 115.00 | 17.10 | 14.90 | 16.10 | 0.00 | - | 4 | 174 | 35.76% |
| DFS240719C00120000 | 2024-04-23 11:11AM EDT | 120.00 | 12.40 | 10.30 | 13.40 | 0.00 | - | 2 | 133 | 38.39% |
| DFS240719C00125000 | 2024-04-26 2:03PM EDT | 125.00 | 8.60 | 7.70 | 9.10 | -0.90 | -9.47% | 1 | 109 | 31.95% |
| DFS240719C00130000 | 2024-04-24 3:10PM EDT | 130.00 | 5.80 | 5.20 | 6.30 | -0.90 | -13.43% | 4 | 109 | 30.18% |
| DFS240719C00135000 | 2024-04-24 2:25PM EDT | 135.00 | 4.70 | 3.40 | 4.20 | 0.00 | - | 1 | 69 | 29.14% |
| DFS240719C00140000 | 2024-04-26 2:42PM EDT | 140.00 | 2.13 | 1.90 | 2.40 | +0.03 | +1.43% | 6 | 22 | 27.00% |
| DFS240719C00145000 | 2024-04-23 2:10PM EDT | 145.00 | 1.65 | 1.00 | 1.40 | 0.00 | - | 3 | 71 | 26.39% |
| DFS240719C00150000 | 2024-04-24 2:49PM EDT | 150.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 1 | 55 | 26.58% |
| DFS240719C00155000 | 2024-04-01 9:38AM EDT | 155.00 | 1.15 | 0.25 | 0.60 | 0.00 | - | 1 | 4 | 27.84% |
| DFS240719C00160000 | 2024-04-11 10:39AM EDT | 160.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 27.05% |
| DFS240719C00165000 | 2024-04-01 12:29PM EDT | 165.00 | 0.46 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 29.96% |
| DFS240719C00180000 | 2024-04-01 9:30AM EDT | 180.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 35.45% |
| DFS240719C00190000 | 2024-03-06 3:53PM EDT | 190.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 39.99% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240719P00060000 | 2024-03-28 1:58PM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 4 | 3 | 91.89% |
| DFS240719P00065000 | 2024-04-10 3:06PM EDT | 65.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 3 | 63.67% |
| DFS240719P00070000 | 2024-02-21 2:18PM EDT | 70.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 65.38% |
| DFS240719P00075000 | 2024-04-24 9:30AM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 10 | 13 | 52.64% |
| DFS240719P00077500 | 2024-02-21 3:22PM EDT | 77.50 | 0.30 | 0.00 | 0.60 | 0.00 | - | 11 | 15 | 55.52% |
| DFS240719P00080000 | 2024-04-17 12:21PM EDT | 80.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 6 | 186 | 51.66% |
| DFS240719P00082500 | 2024-01-23 2:54PM EDT | 82.50 | 1.93 | 0.20 | 0.70 | 0.00 | - | 2 | 3 | 53.22% |
| DFS240719P00085000 | 2024-02-16 11:05AM EDT | 85.00 | 1.35 | 0.00 | 2.75 | 0.00 | - | 10 | 17 | 64.48% |
| DFS240719P00087500 | 2024-02-22 3:09PM EDT | 87.50 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 1 | 53.96% |
| DFS240719P00090000 | 2024-03-25 9:39AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 12.50% |
| DFS240719P00092500 | 2024-04-11 3:47PM EDT | 92.50 | 0.70 | 0.00 | 0.45 | 0.00 | - | 1 | 18 | 41.24% |
| DFS240719P00095000 | 2024-04-26 11:22AM EDT | 95.00 | 0.50 | 0.00 | 0.70 | +0.15 | +42.86% | 20 | 42 | 42.31% |
| DFS240719P00100000 | 2024-04-24 2:00PM EDT | 100.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 5 | 408 | 39.28% |
| DFS240719P00105000 | 2024-04-24 9:46AM EDT | 105.00 | 0.76 | 0.35 | 1.30 | 0.00 | - | 1 | 76 | 36.38% |
| DFS240719P00110000 | 2024-04-24 2:22PM EDT | 110.00 | 1.10 | 0.80 | 1.85 | 0.00 | - | 10 | 50 | 33.96% |
| DFS240719P00115000 | 2024-04-24 10:17AM EDT | 115.00 | 1.81 | 1.80 | 2.20 | 0.00 | - | 1 | 77 | 29.20% |
| DFS240719P00120000 | 2024-04-26 11:25AM EDT | 120.00 | 3.35 | 2.75 | 3.40 | -0.55 | -14.10% | 6 | 100 | 27.80% |
| DFS240719P00125000 | 2024-04-26 12:04PM EDT | 125.00 | 4.80 | 4.80 | 5.30 | -0.85 | -15.04% | 7 | 40 | 27.33% |
| DFS240719P00130000 | 2024-04-24 3:08PM EDT | 130.00 | 6.70 | 6.80 | 7.80 | 0.00 | - | 5 | 19 | 26.89% |
© 2024 Yahoo. All rights reserved.