DFS - Discover Financial Services
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230609C00085000 | 2023-05-12 2:45PM EDT | 85.00 | 10.20 | 23.60 | 24.60 | 0.00 | - | - | 0 | 110.16% |
| DFS230609C00093000 | 2023-05-05 9:41AM EDT | 93.00 | 5.80 | 15.70 | 16.80 | 0.00 | - | 6 | 6 | 92.97% |
| DFS230609C00095000 | 2023-05-24 10:10AM EDT | 95.00 | 5.69 | 13.60 | 14.60 | 0.00 | - | 11 | 14 | 66.02% |
| DFS230609C00096000 | 2023-06-02 3:48PM EDT | 96.00 | 13.50 | 12.60 | 13.70 | 0.00 | - | 3 | 3 | 68.36% |
| DFS230609C00097000 | 2023-05-23 10:08AM EDT | 97.00 | 5.48 | 11.70 | 12.50 | 0.00 | - | 1 | 1 | 57.42% |
| DFS230609C00098000 | 2023-06-01 2:10PM EDT | 98.00 | 7.70 | 10.70 | 11.60 | 0.00 | - | 1 | 15 | 59.18% |
| DFS230609C00099000 | 2023-05-19 11:32AM EDT | 99.00 | 2.95 | 9.70 | 10.60 | 0.00 | - | 5 | 4 | 54.49% |
| DFS230609C00100000 | 2023-06-05 10:29AM EDT | 100.00 | 8.28 | 8.70 | 9.60 | +0.48 | +6.15% | 1 | 11 | 75.00% |
| DFS230609C00101000 | 2023-06-05 3:46PM EDT | 101.00 | 8.24 | 7.70 | 8.70 | +1.64 | +24.85% | 1 | 10 | 72.80% |
| DFS230609C00102000 | 2023-06-02 3:48PM EDT | 102.00 | 7.67 | 6.70 | 7.60 | 0.00 | - | 4 | 40 | 62.79% |
| DFS230609C00103000 | 2023-06-01 10:51AM EDT | 103.00 | 2.70 | 5.80 | 6.50 | 0.00 | - | 2 | 13 | 52.83% |
| DFS230609C00104000 | 2023-06-02 10:03AM EDT | 104.00 | 3.50 | 4.90 | 5.40 | 0.00 | - | 1 | 19 | 42.92% |
| DFS230609C00105000 | 2023-06-05 9:59AM EDT | 105.00 | 3.60 | 4.10 | 4.50 | +0.51 | +16.50% | 1 | 113 | 40.38% |
| DFS230609C00106000 | 2023-06-05 12:51PM EDT | 106.00 | 3.73 | 3.20 | 3.60 | -0.39 | -9.47% | 1 | 36 | 36.82% |
| DFS230609C00107000 | 2023-06-05 1:47PM EDT | 107.00 | 2.88 | 2.35 | 2.70 | -0.02 | -0.69% | 1 | 162 | 32.32% |
| DFS230609C00108000 | 2023-06-02 1:42PM EDT | 108.00 | 2.52 | 1.75 | 1.95 | 0.00 | - | 13 | 19 | 30.18% |
| DFS230609C00109000 | 2023-06-02 2:37PM EDT | 109.00 | 1.92 | 1.15 | 1.35 | 0.00 | - | 11 | 15 | 29.20% |
| DFS230609C00110000 | 2023-06-05 12:47PM EDT | 110.00 | 0.90 | 0.65 | 0.85 | -0.33 | -26.83% | 7 | 14 | 27.83% |
| DFS230609C00111000 | 2023-06-05 9:59AM EDT | 111.00 | 0.33 | 0.35 | 0.55 | -0.47 | -58.75% | 2 | 9 | 28.32% |
| DFS230609C00112000 | 2023-06-05 10:04AM EDT | 112.00 | 0.15 | 0.15 | 0.30 | +0.06 | +66.67% | 22 | 16 | 27.44% |
| DFS230609C00113000 | 2023-06-02 2:56PM EDT | 113.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 29.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS230609P00065000 | 2023-05-04 3:26PM EDT | 65.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 279.10% |
| DFS230609P00070000 | 2023-05-31 2:34PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 165.63% |
| DFS230609P00075000 | 2023-05-26 3:26PM EDT | 75.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 16 | 8 | 245.70% |
| DFS230609P00085000 | 2023-06-01 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 98.44% |
| DFS230609P00086000 | 2023-05-12 3:54PM EDT | 86.00 | 0.90 | 0.00 | 1.50 | 0.00 | - | - | 1 | 171.29% |
| DFS230609P00088000 | 2023-05-15 12:27PM EDT | 88.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 158.40% |
| DFS230609P00089000 | 2023-06-05 11:15AM EDT | 89.00 | 0.76 | 0.00 | 0.05 | +0.35 | +85.37% | 5 | 7 | 82.03% |
| DFS230609P00090000 | 2023-06-05 11:15AM EDT | 90.00 | 0.79 | 0.00 | 0.15 | +0.29 | +58.00% | 5 | 13 | 90.63% |
| DFS230609P00091000 | 2023-05-23 12:24PM EDT | 91.00 | 0.32 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 99.61% |
| DFS230609P00092000 | 2023-05-30 11:48AM EDT | 92.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 133.11% |
| DFS230609P00093000 | 2023-05-24 2:09PM EDT | 93.00 | 0.98 | 0.00 | 1.50 | 0.00 | - | - | 1 | 126.76% |
| DFS230609P00094000 | 2023-06-01 1:02PM EDT | 94.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 4 | 84.77% |
| DFS230609P00095000 | 2023-05-30 11:48AM EDT | 95.00 | 0.31 | 0.00 | 1.50 | 0.00 | - | - | 1 | 114.16% |
| DFS230609P00096000 | 2023-06-01 11:06AM EDT | 96.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 107.91% |
| DFS230609P00097000 | 2023-06-05 11:26AM EDT | 97.00 | 0.05 | 0.00 | 0.40 | -0.25 | -83.33% | 10 | 7 | 71.88% |
| DFS230609P00098000 | 2023-06-02 3:48PM EDT | 98.00 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 51.56% |
| DFS230609P00099000 | 2023-06-01 1:02PM EDT | 99.00 | 0.05 | 0.00 | 0.40 | -0.22 | -81.48% | 1 | 20 | 61.82% |
| DFS230609P00100000 | 2023-06-02 3:40PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 48.83% |
| DFS230609P00101000 | 2023-06-05 11:42AM EDT | 101.00 | 0.10 | 0.00 | 0.10 | -1.02 | -91.07% | 2 | 3 | 44.34% |
| DFS230609P00102000 | 2023-06-05 10:16AM EDT | 102.00 | 0.15 | 0.00 | 0.15 | +0.04 | +36.36% | 1 | 25 | 43.36% |
| DFS230609P00103000 | 2023-06-05 12:56PM EDT | 103.00 | 0.08 | 0.00 | 0.15 | -0.26 | -76.47% | 1 | 22 | 38.38% |
| DFS230609P00104000 | 2023-06-05 10:03AM EDT | 104.00 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 21 | 6 | 35.94% |
| DFS230609P00105000 | 2023-06-05 12:38PM EDT | 105.00 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 3 | 28 | 34.67% |
| DFS230609P00106000 | 2023-06-05 2:34PM EDT | 106.00 | 0.42 | 0.25 | 0.45 | -0.03 | -6.67% | 1 | 5 | 33.55% |
| DFS230609P00107000 | 2023-06-05 2:05PM EDT | 107.00 | 0.50 | 0.40 | 0.60 | -1.05 | -67.74% | 1 | 7 | 30.76% |
| DFS230609P00108000 | 2023-06-05 2:48PM EDT | 108.00 | 0.92 | 0.70 | 0.90 | -0.03 | -3.16% | 14 | 7 | 29.93% |
| DFS230609P00109000 | 2023-06-05 2:25PM EDT | 109.00 | 1.15 | 1.05 | 1.30 | -0.05 | -4.17% | 6 | 6 | 29.00% |
| DFS230609P00110000 | 2023-06-05 3:00PM EDT | 110.00 | 1.60 | 1.60 | 1.85 | -0.10 | -5.88% | 1 | 3 | 28.76% |
| DFS230609P00111000 | 2023-06-02 10:14AM EDT | 111.00 | 3.80 | 2.25 | 2.55 | 0.00 | - | 15 | 15 | 29.40% |
© 2023 Yahoo. All rights reserved.