Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220C00090000 | 2024-03-20 9:53AM EDT | 90.00 | 34.85 | 36.00 | 40.10 | 0.00 | - | - | 1 | 39.87% |
| DFS241220C00100000 | 2024-04-10 2:56PM EDT | 100.00 | 27.98 | 30.40 | 32.70 | 0.00 | - | - | 1 | 41.19% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 105.00 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 36.73% |
| DFS241220C00110000 | 2024-03-15 11:09AM EDT | 110.00 | 21.19 | 17.60 | 19.80 | 0.00 | - | - | 1 | 21.06% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 115.00 | 19.90 | 20.00 | 22.10 | 0.00 | - | 3 | 4 | 38.36% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 120.00 | 16.30 | 16.80 | 17.90 | 0.00 | - | 2 | 5 | 34.54% |
| DFS241220C00125000 | 2024-04-17 3:54PM EDT | 125.00 | 10.40 | 13.90 | 14.80 | 0.00 | - | 2 | 1 | 33.10% |
| DFS241220C00130000 | 2024-04-19 10:59AM EDT | 130.00 | 10.00 | 11.20 | 12.20 | 0.00 | - | 1 | 11 | 32.24% |
| DFS241220C00135000 | 2024-04-24 2:10PM EDT | 135.00 | 10.66 | 8.70 | 11.40 | 0.00 | - | 1 | 5 | 35.08% |
| DFS241220C00140000 | 2024-04-03 1:27PM EDT | 140.00 | 7.70 | 5.50 | 8.00 | 0.00 | - | 1 | 1 | 30.89% |
| DFS241220C00145000 | 2024-04-16 11:08AM EDT | 145.00 | 3.80 | 5.50 | 6.20 | 0.00 | - | 2 | 54 | 29.92% |
| DFS241220C00150000 | 2024-04-19 11:19AM EDT | 150.00 | 3.70 | 4.10 | 4.70 | 0.00 | - | 1 | 12 | 29.02% |
| DFS241220C00155000 | 2024-04-12 1:42PM EDT | 155.00 | 2.30 | 3.00 | 3.60 | 0.00 | - | 1 | 2 | 28.56% |
| DFS241220C00160000 | 2024-04-24 11:29AM EDT | 160.00 | 3.10 | 2.20 | 2.70 | 0.00 | - | 3 | 8 | 28.07% |
| DFS241220C00165000 | 2024-03-13 12:48PM EDT | 165.00 | 2.00 | 1.00 | 1.95 | 0.00 | - | - | 26 | 27.44% |
| DFS241220C00170000 | 2024-03-28 11:12AM EDT | 170.00 | 1.85 | 1.05 | 1.65 | 0.00 | - | 1 | 1 | 28.17% |
| DFS241220C00175000 | 2024-03-27 2:13PM EDT | 175.00 | 1.10 | 0.65 | 1.15 | 0.00 | - | 1 | 6 | 27.48% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS241220P00085000 | 2024-03-20 9:30AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DFS241220P00090000 | 2024-04-18 10:17AM EDT | 90.00 | 1.95 | 0.95 | 1.80 | 0.00 | - | 1 | 12 | 36.54% |
| DFS241220P00095000 | 2024-04-18 10:57AM EDT | 95.00 | 2.35 | 1.50 | 2.15 | 0.00 | - | 3 | 9 | 34.05% |
| DFS241220P00100000 | 2024-04-25 3:39PM EDT | 100.00 | 2.90 | 1.20 | 2.85 | 0.00 | - | 10 | 20 | 32.81% |
| DFS241220P00105000 | 2024-04-15 11:52AM EDT | 105.00 | 5.11 | 3.00 | 3.70 | 0.00 | - | 1 | 11 | 31.51% |
| DFS241220P00110000 | 2024-03-12 2:30PM EDT | 110.00 | 5.10 | 4.20 | 6.20 | 0.00 | - | - | 3 | 34.75% |
| DFS241220P00115000 | 2024-04-26 1:08PM EDT | 115.00 | 5.90 | 4.80 | 6.10 | +0.60 | +11.32% | 1 | 4 | 29.16% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 120.00 | 9.54 | 7.10 | 7.80 | 0.00 | - | - | 1 | 28.29% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 125.00 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 30.63% |
| DFS241220P00140000 | 2024-04-01 11:40AM EDT | 140.00 | 15.92 | 16.70 | 17.80 | 0.00 | - | - | 2 | 24.54% |
© 2024 Yahoo. All rights reserved.