Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705C00100000 | 2024-06-06 9:57AM EDT | 100.00 | 24.73 | 24.60 | 28.60 | 0.00 | - | - | 1 | 76.56% |
| DFS240705C00122000 | 2024-06-18 10:01AM EDT | 122.00 | 5.06 | 2.95 | 5.30 | 0.00 | - | - | 1 | 30.37% |
| DFS240705C00123000 | 2024-06-17 2:21PM EDT | 123.00 | 3.90 | 2.20 | 4.40 | 0.00 | - | 1 | 1 | 27.88% |
| DFS240705C00124000 | 2024-06-17 12:58PM EDT | 124.00 | 2.77 | 1.70 | 3.60 | 0.00 | - | 1 | 1 | 26.37% |
| DFS240705C00125000 | 2024-06-21 2:13PM EDT | 125.00 | 3.20 | 1.55 | 2.90 | 0.00 | - | 31 | 34 | 25.46% |
| DFS240705C00126000 | 2024-06-25 1:02PM EDT | 126.00 | 2.00 | 0.95 | 2.30 | -1.60 | -44.44% | 2 | 2 | 25.00% |
| DFS240705C00129000 | 2024-06-24 2:52PM EDT | 129.00 | 1.58 | 0.65 | 0.90 | 0.00 | - | 23 | 34 | 22.78% |
| DFS240705C00130000 | 2024-06-21 10:50AM EDT | 130.00 | 0.90 | 0.40 | 0.65 | 0.00 | - | 1 | 92 | 22.85% |
| DFS240705C00131000 | 2024-06-24 11:48AM EDT | 131.00 | 0.75 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 22.80% |
| DFS240705C00137000 | 2024-05-29 1:47PM EDT | 137.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 39.40% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240705P00114000 | 2024-05-29 1:47PM EDT | 114.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 34.77% |
| DFS240705P00115000 | 2024-06-20 3:13PM EDT | 115.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 3 | 3 | 40.92% |
| DFS240705P00118000 | 2024-06-14 2:01PM EDT | 118.00 | 1.04 | 0.05 | 0.50 | 0.00 | - | - | 2 | 37.31% |
| DFS240705P00119000 | 2024-05-29 11:33AM EDT | 119.00 | 2.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 29.25% |
| DFS240705P00121000 | 2024-06-20 10:29AM EDT | 121.00 | 0.45 | 0.10 | 1.30 | 0.00 | - | - | 1 | 40.80% |
| DFS240705P00122000 | 2024-06-21 1:26PM EDT | 122.00 | 0.44 | 0.10 | 0.45 | 0.00 | - | 3 | 3 | 23.10% |
| DFS240705P00123000 | 2024-06-18 11:36AM EDT | 123.00 | 0.95 | 0.15 | 0.60 | 0.00 | - | - | 1 | 22.12% |
| DFS240705P00125000 | 2024-06-07 3:58PM EDT | 125.00 | 2.20 | 0.85 | 1.20 | 0.00 | - | 2 | 1 | 21.95% |
| DFS240705P00127000 | 2024-06-25 2:34PM EDT | 127.00 | 1.90 | 0.70 | 2.65 | -0.40 | -17.39% | 1 | 1 | 28.08% |
| DFS240705P00130000 | 2024-06-20 9:30AM EDT | 130.00 | 3.94 | 2.55 | 5.70 | 0.00 | - | - | 0 | 42.92% |
© 2024 Yahoo. All rights reserved.