Discover Financial Services (DFS)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241018C00095000 | 2024-02-20 11:26AM EDT | 95.00 | 32.35 | 33.60 | 37.60 | 0.00 | - | - | 2 | 53.78% |
| DFS241018C00100000 | 2024-02-20 11:40AM EDT | 100.00 | 29.32 | 29.30 | 33.00 | 0.00 | - | - | 1 | 49.35% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 105.00 | 27.00 | 24.90 | 26.90 | 0.00 | - | 1 | 3 | 38.84% |
| DFS241018C00110000 | 2024-04-17 1:11PM EDT | 110.00 | 17.35 | 21.70 | 23.00 | 0.00 | - | 5 | 5 | 37.29% |
| DFS241018C00115000 | 2024-04-24 10:16AM EDT | 115.00 | 20.50 | 18.20 | 20.40 | 0.00 | - | 1 | 10 | 39.28% |
| DFS241018C00120000 | 2024-04-19 10:47AM EDT | 120.00 | 13.21 | 14.80 | 15.70 | 0.00 | - | 1 | 11 | 33.61% |
| DFS241018C00125000 | 2024-04-17 9:42AM EDT | 125.00 | 9.34 | 11.20 | 12.60 | 0.00 | - | 3 | 29 | 32.23% |
| DFS241018C00130000 | 2024-04-26 11:54AM EDT | 130.00 | 9.30 | 9.20 | 10.30 | +2.10 | +29.17% | 1 | 36 | 32.22% |
| DFS241018C00135000 | 2024-03-28 2:43PM EDT | 135.00 | 9.25 | 6.50 | 7.60 | 0.00 | - | 3 | 4 | 30.08% |
| DFS241018C00140000 | 2024-03-04 4:55PM EDT | 140.00 | 4.00 | 5.60 | 6.30 | 0.00 | - | 1 | 54 | 31.02% |
| DFS241018C00145000 | 2024-04-10 9:36AM EDT | 145.00 | 3.20 | 3.60 | 4.10 | 0.00 | - | 10 | 0 | 28.24% |
| DFS241018C00150000 | 2024-04-26 9:51AM EDT | 150.00 | 2.52 | 2.45 | 2.85 | +0.02 | +0.80% | 1 | 7 | 27.33% |
| DFS241018C00155000 | 2024-04-19 11:29AM EDT | 155.00 | 1.60 | 1.65 | 2.50 | 0.00 | - | 2 | 19 | 29.05% |
| DFS241018C00160000 | 2024-04-12 12:32PM EDT | 160.00 | 1.00 | 1.00 | 1.50 | 0.00 | - | 2 | 24 | 27.20% |
| DFS241018C00165000 | 2024-04-18 10:36AM EDT | 165.00 | 0.85 | 0.60 | 1.80 | 0.00 | - | 1 | 10 | 31.28% |
| DFS241018C00170000 | 2024-02-26 4:46PM EDT | 170.00 | 0.68 | 0.60 | 1.00 | 0.00 | - | 1 | 1 | 28.92% |
| DFS241018C00175000 | 2024-02-23 10:41AM EDT | 175.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 1 | 1 | 28.69% |
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 | 25.00% |
| DFS241018P00070000 | 2024-02-16 2:31PM EDT | 70.00 | 0.95 | 0.00 | 0.95 | 0.00 | - | 3 | 3 | 56.25% |
| DFS241018P00075000 | 2024-02-28 12:44PM EDT | 75.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | - | 2 | 53.54% |
| DFS241018P00080000 | 2024-02-29 3:38PM EDT | 80.00 | 0.75 | 0.15 | 0.90 | 0.00 | - | - | 2 | 45.00% |
| DFS241018P00085000 | 2024-04-23 12:17PM EDT | 85.00 | 0.60 | 0.05 | 1.25 | 0.00 | - | 1 | 13 | 43.46% |
| DFS241018P00090000 | 2024-02-26 11:51AM EDT | 90.00 | 1.41 | 0.75 | 1.30 | 0.00 | - | 10 | 10 | 38.94% |
| DFS241018P00095000 | 2024-04-10 3:06PM EDT | 95.00 | 1.76 | 0.85 | 1.55 | 0.00 | - | - | 5 | 35.94% |
| DFS241018P00100000 | 2024-04-12 1:42PM EDT | 100.00 | 2.60 | 1.25 | 1.90 | 0.00 | - | 1 | 29 | 33.26% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 105.00 | 4.20 | 1.95 | 2.55 | 0.00 | - | 1 | 11 | 31.64% |
| DFS241018P00110000 | 2024-02-29 12:40PM EDT | 110.00 | 5.20 | 2.40 | 3.20 | 0.00 | - | 1 | 12 | 29.29% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 115.00 | 3.98 | 4.00 | 6.20 | 0.00 | - | 3 | 3 | 34.36% |
| DFS241018P00120000 | 2024-02-29 10:41AM EDT | 120.00 | 8.10 | 4.90 | 5.90 | 0.00 | - | - | 4 | 27.16% |
| DFS241018P00125000 | 2024-04-26 11:09AM EDT | 125.00 | 7.90 | 7.30 | 8.10 | -3.80 | -32.48% | 7 | 2 | 27.03% |
| DFS241018P00130000 | 2024-04-26 11:09AM EDT | 130.00 | 10.30 | 9.60 | 10.40 | +0.43 | +4.36% | 1 | 6 | 25.98% |
| DFS241018P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 14.70 | 15.30 | 17.90 | 0.00 | - | - | 1 | 28.94% |
© 2024 Yahoo. All rights reserved.