Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426C00107000 | 2024-04-18 12:08PM EDT | 107.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00108000 | 2024-04-18 12:03PM EDT | 108.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00109000 | 2024-04-11 11:44AM EDT | 109.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00110000 | 2024-04-17 3:51PM EDT | 110.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240426C00114000 | 2024-04-10 9:38AM EDT | 114.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00115000 | 2024-04-09 12:00PM EDT | 115.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240426C00116000 | 2024-04-18 2:14PM EDT | 116.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DFS240426C00118000 | 2024-04-16 11:05AM EDT | 118.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240426C00119000 | 2024-04-18 9:44AM EDT | 119.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240426C00120000 | 2024-04-23 11:10AM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00121000 | 2024-04-23 3:13PM EDT | 121.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240426C00122000 | 2024-04-23 10:42AM EDT | 122.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS240426C00123000 | 2024-04-24 2:32PM EDT | 123.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00124000 | 2024-04-19 12:20PM EDT | 124.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DFS240426C00125000 | 2024-04-24 3:45PM EDT | 125.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DFS240426C00126000 | 2024-04-24 9:54AM EDT | 126.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240426C00127000 | 2024-04-24 3:06PM EDT | 127.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DFS240426C00128000 | 2024-04-24 10:42AM EDT | 128.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DFS240426C00129000 | 2024-04-24 3:00PM EDT | 129.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DFS240426C00130000 | 2024-04-24 3:47PM EDT | 130.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| DFS240426C00131000 | 2024-04-24 3:16PM EDT | 131.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DFS240426C00132000 | 2024-04-24 2:37PM EDT | 132.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| DFS240426C00133000 | 2024-04-24 2:16PM EDT | 133.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 12.50% |
| DFS240426C00134000 | 2024-04-24 1:49PM EDT | 134.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DFS240426C00135000 | 2024-04-24 2:57PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240426C00136000 | 2024-04-24 10:09AM EDT | 136.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240426C00137000 | 2024-04-23 11:25AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DFS240426C00138000 | 2024-04-24 2:43PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DFS240426C00139000 | 2024-04-17 2:26PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240426C00140000 | 2024-03-26 12:32PM EDT | 140.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| DFS240426C00141000 | 2024-04-15 10:03AM EDT | 141.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DFS240426C00145000 | 2024-04-22 9:45AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240426C00150000 | 2024-04-23 10:39AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240426C00155000 | 2024-04-18 3:58PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240426P00085000 | 2024-04-17 3:59PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00090000 | 2024-04-17 12:44PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00095000 | 2024-04-17 2:21PM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DFS240426P00099000 | 2024-04-17 3:48PM EDT | 99.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00100000 | 2024-04-17 3:38PM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DFS240426P00101000 | 2024-04-17 11:51AM EDT | 101.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00104000 | 2024-04-18 9:50AM EDT | 104.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00105000 | 2024-04-18 9:34AM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240426P00106000 | 2024-04-17 3:49PM EDT | 106.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00107000 | 2024-04-18 10:34AM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240426P00108000 | 2024-04-17 3:44PM EDT | 108.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DFS240426P00109000 | 2024-04-19 3:55PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240426P00110000 | 2024-04-23 12:05PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240426P00111000 | 2024-04-18 3:40PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| DFS240426P00112000 | 2024-04-17 3:35PM EDT | 112.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DFS240426P00113000 | 2024-04-18 1:20PM EDT | 113.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DFS240426P00114000 | 2024-04-22 10:23AM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DFS240426P00115000 | 2024-04-19 3:33PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DFS240426P00116000 | 2024-04-22 1:07PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DFS240426P00117000 | 2024-04-24 9:42AM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240426P00118000 | 2024-04-23 2:08PM EDT | 118.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DFS240426P00119000 | 2024-04-24 12:14PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DFS240426P00120000 | 2024-04-24 12:00PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DFS240426P00121000 | 2024-04-24 3:50PM EDT | 121.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| DFS240426P00122000 | 2024-04-24 3:50PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DFS240426P00123000 | 2024-04-24 1:15PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DFS240426P00124000 | 2024-04-23 3:44PM EDT | 124.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| DFS240426P00125000 | 2024-04-24 12:53PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240426P00126000 | 2024-04-24 2:05PM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DFS240426P00127000 | 2024-04-24 2:31PM EDT | 127.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| DFS240426P00128000 | 2024-04-24 3:16PM EDT | 128.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 3.13% |
| DFS240426P00129000 | 2024-04-24 3:50PM EDT | 129.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.10% |
| DFS240426P00130000 | 2024-04-24 1:06PM EDT | 130.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| DFS240426P00131000 | 2024-04-24 12:06PM EDT | 131.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DFS240426P00132000 | 2024-04-24 12:13PM EDT | 132.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DFS240426P00133000 | 2024-03-28 3:13PM EDT | 133.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DFS240426P00134000 | 2024-03-28 2:53PM EDT | 134.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.