Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 9.00 | 2.25 | 4.50 | 0.00 | - | 1 | 1 | 51.07% |
| DFS240517C00120000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 6.80 | 2.60 | 6.40 | +1.00 | +17.24% | 2 | 261 | 54.22% |
| DFS240524C00120000 | 2024-05-07 3:22PM EDT | 2024-05-24 | 4.90 | 4.40 | 5.10 | -5.83 | -54.33% | 2 | 18 | 28.13% |
| DFS240531C00120000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 6.55 | 3.70 | 5.50 | 0.00 | - | - | 1 | 27.25% |
| DFS240621C00120000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 8.15 | 4.20 | 6.50 | +0.65 | +8.67% | 2 | 459 | 26.17% |
| DFS240719C00120000 | 2024-05-06 10:08AM EDT | 2024-07-19 | 10.40 | 7.20 | 8.50 | 0.00 | - | 10 | 133 | 30.10% |
| DFS240920C00120000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 12.10 | 10.10 | 11.00 | 0.00 | - | 1 | 224 | 30.65% |
| DFS241018C00120000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 13.21 | 9.30 | 12.30 | 0.00 | - | 1 | 11 | 31.97% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 16.30 | 13.10 | 14.50 | 0.00 | - | 2 | 5 | 33.00% |
| DFS250117C00120000 | 2024-05-02 2:58PM EDT | 2025-01-17 | 16.60 | 12.50 | 15.30 | 0.00 | - | 1 | 101 | 33.13% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 39.70% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00120000 | 2024-05-07 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 4 | 2,266 | 26.37% |
| DFS240517P00120000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.50 | 0.00 | - | 14 | 136 | 21.66% |
| DFS240524P00120000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 0.75 | 0.90 | 1.30 | 0.00 | - | 10 | 24 | 26.07% |
| DFS240531P00120000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 1.25 | 1.25 | 2.65 | +0.20 | +19.05% | 3 | 15 | 33.81% |
| DFS240607P00120000 | 2024-04-29 11:30AM EDT | 2024-06-07 | 1.54 | 1.65 | 1.85 | 0.00 | - | - | 5 | 23.66% |
| DFS240621P00120000 | 2024-05-06 1:33PM EDT | 2024-06-21 | 1.93 | 2.30 | 2.55 | 0.00 | - | 8 | 3,747 | 24.07% |
| DFS240719P00120000 | 2024-05-03 9:46AM EDT | 2024-07-19 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 102 | 26.37% |
| DFS240920P00120000 | 2024-05-07 2:01PM EDT | 2024-09-20 | 5.70 | 5.60 | 6.30 | +0.30 | +5.56% | 2 | 49 | 26.93% |
| DFS241018P00120000 | 2024-02-29 10:41AM EDT | 2024-10-18 | 8.10 | 4.90 | 5.90 | 0.00 | - | - | 4 | 23.27% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 6.30 | 9.80 | 0.00 | - | - | 1 | 30.13% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 2025-01-17 | 11.10 | 8.50 | 9.90 | 0.00 | - | 1 | 53 | 28.68% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 9.20 | 10.50 | 0.00 | - | 2 | 41 | 27.03% |
| DFS250620P00120000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 11.80 | 11.10 | 12.60 | 0.00 | - | 70 | 171 | 27.98% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 11.90 | 15.00 | 0.00 | - | 1 | 13 | 26.61% |
© 2024 Yahoo. All rights reserved.