Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00105000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 20.39 | 17.90 | 19.50 | 0.00 | - | 1 | 301 | 42.73% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 2024-07-19 | 22.25 | 19.00 | 23.70 | 0.00 | - | 1 | 38 | 62.40% |
| DFS240920C00105000 | 2024-02-20 10:30AM EDT | 2024-09-20 | 26.47 | 24.60 | 28.50 | 0.00 | - | 1 | 22 | 57.34% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 27.00 | 20.50 | 22.70 | 0.00 | - | 1 | 3 | 37.08% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 2024-12-20 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 48.44% |
| DFS250117C00105000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 29.50 | 22.00 | 26.10 | 0.00 | - | 2 | 216 | 40.30% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 29.50 | 36.70 | 38.60 | 0.00 | - | 1 | 52 | 48.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00105000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.56 | 0.00 | 1.30 | 0.00 | - | 3 | 45 | 89.94% |
| DFS240524P00105000 | 2024-05-10 12:20PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 4 | 20 | 42.97% |
| DFS240531P00105000 | 2024-04-12 1:36PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 37.60% |
| DFS240621P00105000 | 2024-05-10 2:56PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.30 | 0.00 | - | 40 | 498 | 30.52% |
| DFS240719P00105000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 0.95 | 0.60 | 0.90 | 0.00 | - | 19 | 77 | 31.15% |
| DFS240920P00105000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 1.71 | 1.25 | 2.20 | 0.00 | - | 50 | 296 | 30.57% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 2024-10-18 | 4.20 | 2.00 | 2.65 | 0.00 | - | 1 | 11 | 29.92% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 2024-12-20 | 3.40 | 3.10 | 3.80 | 0.00 | - | 84 | 130 | 29.68% |
| DFS250117P00105000 | 2024-05-07 10:16AM EDT | 2025-01-17 | 3.76 | 1.80 | 5.80 | 0.00 | - | 3 | 117 | 34.48% |
| DFS250321P00105000 | 2024-04-10 1:42PM EDT | 2025-03-21 | 5.30 | 4.40 | 5.50 | 0.00 | - | 2 | 0 | 30.00% |
| DFS250620P00105000 | 2024-03-08 12:35PM EDT | 2025-06-20 | 7.30 | 4.60 | 9.20 | 0.00 | - | 2 | 2 | 35.30% |
| DFS260116P00105000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 8.90 | 8.10 | 10.10 | 0.00 | - | 2 | 63 | 30.36% |
© 2024 Yahoo. All rights reserved.