Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00116000 | 2024-04-30 11:46AM EDT | 116.00 | 10.98 | 8.50 | 11.20 | 0.00 | - | 4 | 4 | 55.57% |
| DFS240510C00117000 | 2024-04-12 3:00PM EDT | 117.00 | 7.15 | 6.00 | 9.60 | 0.00 | - | 1 | 1 | 67.02% |
| DFS240510C00118000 | 2024-05-01 12:51PM EDT | 118.00 | 6.80 | 5.00 | 9.00 | 0.00 | - | 2 | 4 | 69.43% |
| DFS240510C00119000 | 2024-04-30 3:38PM EDT | 119.00 | 8.68 | 4.10 | 8.00 | 0.00 | - | 4 | 4 | 64.21% |
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 120.00 | 9.00 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 58.86% |
| DFS240510C00121000 | 2024-04-18 3:33PM EDT | 121.00 | 5.50 | 3.00 | 6.50 | 0.00 | - | - | 3 | 61.43% |
| DFS240510C00122000 | 2024-04-30 11:44AM EDT | 122.00 | 5.80 | 3.20 | 5.70 | 0.00 | - | 2 | 3 | 58.59% |
| DFS240510C00123000 | 2024-05-03 2:29PM EDT | 123.00 | 2.71 | 2.20 | 4.00 | -0.04 | -1.45% | 11 | 1 | 41.82% |
| DFS240510C00124000 | 2024-05-03 3:53PM EDT | 124.00 | 2.05 | 0.20 | 2.25 | -2.75 | -57.29% | 6 | 3 | 24.41% |
| DFS240510C00125000 | 2024-05-03 2:15PM EDT | 125.00 | 1.55 | 1.10 | 2.55 | -3.15 | -67.02% | 12 | 5 | 36.62% |
| DFS240510C00126000 | 2024-05-03 3:15PM EDT | 126.00 | 1.07 | 0.95 | 3.10 | -0.19 | -15.08% | 17 | 7 | 51.34% |
| DFS240510C00127000 | 2024-05-03 3:44PM EDT | 127.00 | 0.66 | 0.60 | 0.80 | -0.49 | -42.61% | 14 | 9 | 22.85% |
| DFS240510C00128000 | 2024-05-03 1:32PM EDT | 128.00 | 0.50 | 0.35 | 0.55 | -0.30 | -37.50% | 1 | 28 | 23.15% |
| DFS240510C00129000 | 2024-05-03 2:29PM EDT | 129.00 | 0.29 | 0.20 | 0.35 | -0.23 | -44.23% | 12 | 8 | 23.00% |
| DFS240510C00130000 | 2024-05-02 9:51AM EDT | 130.00 | 0.27 | 0.10 | 0.25 | -0.08 | -22.86% | 1 | 18 | 23.93% |
| DFS240510C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 0.85 | 0.05 | 0.15 | 0.00 | - | 4 | 8 | 23.78% |
| DFS240510C00132000 | 2024-05-02 10:12AM EDT | 132.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 8 | 24.41% |
| DFS240510C00134000 | 2024-04-29 10:48AM EDT | 134.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 29.59% |
| DFS240510C00135000 | 2024-05-02 3:33PM EDT | 135.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 28.52% |
| DFS240510C00136000 | 2024-05-02 3:15PM EDT | 136.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 34.57% |
| DFS240510C00137000 | 2024-04-19 2:03PM EDT | 137.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 37.01% |
| DFS240510C00138000 | 2024-04-30 3:38PM EDT | 138.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 51.27% |
| DFS240510C00139000 | 2024-04-30 3:50PM EDT | 139.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 8 | 9 | 64.36% |
| DFS240510C00140000 | 2024-04-03 12:24PM EDT | 140.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 77.69% |
| DFS240510C00142000 | 2024-04-17 2:42PM EDT | 142.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 3 | 73.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00095000 | 2024-04-17 9:43AM EDT | 95.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 136.82% |
| DFS240510P00100000 | 2024-04-18 2:20PM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | - | 4 | 116.21% |
| DFS240510P00109000 | 2024-04-19 9:55AM EDT | 109.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 80.22% |
| DFS240510P00110000 | 2024-04-18 12:49PM EDT | 110.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 76.27% |
| DFS240510P00111000 | 2024-04-18 9:57AM EDT | 111.00 | 0.44 | 0.00 | 1.35 | 0.00 | - | - | 1 | 72.27% |
| DFS240510P00112000 | 2024-04-26 3:05PM EDT | 112.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 68.31% |
| DFS240510P00113000 | 2024-04-25 3:41PM EDT | 113.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 23 | 64.31% |
| DFS240510P00114000 | 2024-04-30 3:41PM EDT | 114.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 5 | 50.00% |
| DFS240510P00115000 | 2024-05-01 3:46PM EDT | 115.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 35.06% |
| DFS240510P00116000 | 2024-05-01 12:21PM EDT | 116.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 28.32% |
| DFS240510P00117000 | 2024-04-25 3:34PM EDT | 117.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 10 | 12 | 29.10% |
| DFS240510P00118000 | 2024-05-02 3:54PM EDT | 118.00 | 0.05 | 0.00 | 1.10 | -0.10 | -66.67% | 1 | 11 | 53.17% |
| DFS240510P00119000 | 2024-04-30 3:38PM EDT | 119.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 27.10% |
| DFS240510P00120000 | 2024-05-03 2:08PM EDT | 120.00 | 0.17 | 0.00 | 0.25 | -0.13 | -43.33% | 11 | 2,255 | 25.20% |
| DFS240510P00121000 | 2024-05-03 3:46PM EDT | 121.00 | 0.28 | 0.20 | 0.30 | -0.42 | -60.00% | 40 | 10 | 22.80% |
| DFS240510P00122000 | 2024-05-03 1:31PM EDT | 122.00 | 0.45 | 0.30 | 0.50 | -0.30 | -40.00% | 7 | 51 | 23.10% |
| DFS240510P00123000 | 2024-05-03 3:26PM EDT | 123.00 | 0.65 | 0.55 | 0.70 | -0.43 | -39.81% | 15 | 18 | 21.97% |
| DFS240510P00124000 | 2024-05-03 3:49PM EDT | 124.00 | 1.00 | 0.90 | 2.90 | -0.35 | -25.93% | 52 | 84 | 49.37% |
| DFS240510P00125000 | 2024-05-03 3:47PM EDT | 125.00 | 1.40 | 1.30 | 1.50 | -0.43 | -23.50% | 19 | 19 | 22.02% |
| DFS240510P00126000 | 2024-05-03 3:36PM EDT | 126.00 | 2.03 | 0.40 | 4.10 | +0.03 | +1.50% | 4 | 1 | 51.93% |
| DFS240510P00127000 | 2024-05-01 3:02PM EDT | 127.00 | 3.40 | 0.55 | 4.40 | 0.00 | - | 1 | 6 | 47.83% |
| DFS240510P00128000 | 2024-05-03 3:55PM EDT | 128.00 | 3.30 | 1.20 | 3.50 | -0.50 | -13.16% | 7 | 17 | 22.95% |
| DFS240510P00129000 | 2024-05-03 1:39PM EDT | 129.00 | 5.10 | 3.50 | 4.90 | +2.10 | +70.00% | 2 | 18 | 34.52% |
| DFS240510P00130000 | 2024-04-24 10:38AM EDT | 130.00 | 2.81 | 3.20 | 5.70 | 0.00 | - | 1 | 1 | 35.01% |
© 2024 Yahoo. All rights reserved.