Discover Financial Services (DFS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503C00125000 | 2024-04-25 1:46PM EDT | 2024-05-03 | 3.30 | 2.20 | 5.80 | 0.00 | - | 1 | 43 | 61.87% |
| DFS240510C00125000 | 2024-04-26 10:41AM EDT | 2024-05-10 | 4.70 | 3.90 | 4.50 | +0.80 | +20.51% | 1 | 4 | 29.94% |
| DFS240517C00125000 | 2024-04-23 3:53PM EDT | 2024-05-17 | 4.80 | 4.70 | 5.20 | -1.50 | -23.81% | 3 | 175 | 30.55% |
| DFS240524C00125000 | 2024-04-26 2:56PM EDT | 2024-05-24 | 5.13 | 5.00 | 6.70 | +0.93 | +22.14% | 1 | 31 | 37.55% |
| DFS240621C00125000 | 2024-04-25 10:05AM EDT | 2024-06-21 | 6.05 | 6.40 | 7.20 | 0.00 | - | 13 | 306 | 29.13% |
| DFS240719C00125000 | 2024-04-26 2:03PM EDT | 2024-07-19 | 8.60 | 7.70 | 9.10 | -0.90 | -9.47% | 1 | 109 | 31.76% |
| DFS240920C00125000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 10.30 | 10.70 | 11.40 | 0.00 | - | 22 | 64 | 31.28% |
| DFS241018C00125000 | 2024-04-17 9:42AM EDT | 2024-10-18 | 9.34 | 11.20 | 12.60 | 0.00 | - | 3 | 29 | 32.14% |
| DFS241220C00125000 | 2024-04-17 3:54PM EDT | 2024-12-20 | 10.40 | 13.90 | 14.80 | 0.00 | - | 2 | 1 | 33.03% |
| DFS250117C00125000 | 2024-04-26 11:38AM EDT | 2025-01-17 | 14.95 | 14.50 | 15.70 | +0.85 | +6.03% | 1 | 177 | 33.36% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 15.50 | 18.70 | 0.00 | - | - | 1 | 36.35% |
| DFS250620C00125000 | 2024-04-26 3:46PM EDT | 2025-06-20 | 19.40 | 17.00 | 20.80 | +1.35 | +7.48% | 3 | 10 | 36.13% |
| DFS260116C00125000 | 2024-04-23 11:23AM EDT | 2026-01-16 | 23.85 | 21.60 | 24.50 | 0.00 | - | 1 | 160 | 35.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240503P00125000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 0.85 | 0.70 | 0.95 | -1.10 | -56.41% | 73 | 899 | 28.93% |
| DFS240510P00125000 | 2024-04-26 11:09AM EDT | 2024-05-10 | 1.65 | 1.25 | 1.65 | -0.88 | -34.78% | 1 | 15 | 28.32% |
| DFS240517P00125000 | 2024-04-26 2:20PM EDT | 2024-05-17 | 1.81 | 1.65 | 2.00 | -0.89 | -32.96% | 2 | 120 | 26.22% |
| DFS240621P00125000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 3.75 | 3.40 | 4.00 | -0.85 | -18.48% | 2 | 97 | 26.55% |
| DFS240719P00125000 | 2024-04-26 12:04PM EDT | 2024-07-19 | 4.80 | 4.80 | 5.30 | -0.85 | -15.04% | 7 | 40 | 27.16% |
| DFS240920P00125000 | 2024-02-08 3:24PM EDT | 2024-09-20 | 19.20 | 9.80 | 11.40 | 0.00 | - | - | 1 | 39.83% |
| DFS241018P00125000 | 2024-04-26 11:09AM EDT | 2024-10-18 | 7.90 | 7.30 | 8.10 | -3.80 | -32.48% | 7 | 2 | 26.95% |
| DFS241220P00125000 | 2024-03-06 4:20PM EDT | 2024-12-20 | 12.70 | 9.40 | 11.10 | 0.00 | - | 1 | 0 | 30.56% |
| DFS250117P00125000 | 2024-04-24 10:15AM EDT | 2025-01-17 | 9.30 | 9.60 | 11.00 | 0.00 | - | 1 | 44 | 28.68% |
| DFS250620P00125000 | 2024-03-28 12:52PM EDT | 2025-06-20 | 11.67 | 11.90 | 13.40 | 0.00 | - | 100 | 100 | 27.32% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 28.30% |
© 2024 Yahoo. All rights reserved.