Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607C00125000 | 2024-05-31 1:01PM EDT | 2024-06-07 | 0.25 | 0.45 | 0.70 | -0.07 | -21.87% | 4 | 28 | 23.49% |
| DFS240614C00125000 | 2024-05-31 3:47PM EDT | 2024-06-14 | 0.95 | 0.85 | 1.45 | +0.15 | +18.75% | 4 | 10 | 25.27% |
| DFS240621C00125000 | 2024-05-31 3:53PM EDT | 2024-06-21 | 1.67 | 1.35 | 1.90 | +0.50 | +42.74% | 18 | 369 | 24.66% |
| DFS240628C00125000 | 2024-05-28 12:07PM EDT | 2024-06-28 | 1.60 | 1.65 | 3.50 | -0.52 | -24.53% | 2 | 5 | 33.45% |
| DFS240719C00125000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.00 | 3.50 | 4.20 | +0.60 | +17.65% | 1 | 134 | 29.22% |
| DFS240920C00125000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 6.67 | 6.00 | 7.00 | +0.63 | +10.43% | 1 | 59 | 29.69% |
| DFS241018C00125000 | 2024-05-31 1:16PM EDT | 2024-10-18 | 6.90 | 7.10 | 9.60 | -1.93 | -21.86% | 2 | 29 | 35.13% |
| DFS241220C00125000 | 2024-05-15 10:34AM EDT | 2024-12-20 | 11.30 | 7.60 | 11.70 | 0.00 | - | 5 | 7 | 34.93% |
| DFS250117C00125000 | 2024-05-30 9:30AM EDT | 2025-01-17 | 10.88 | 9.30 | 11.50 | 0.00 | - | 4 | 160 | 32.23% |
| DFS250321C00125000 | 2024-04-16 2:07PM EDT | 2025-03-21 | 13.30 | 13.20 | 14.80 | 0.00 | - | - | 1 | 36.11% |
| DFS250620C00125000 | 2024-05-28 10:47AM EDT | 2025-06-20 | 14.95 | 13.40 | 17.50 | 0.00 | - | 4 | 17 | 36.96% |
| DFS260116C00125000 | 2024-05-24 10:05AM EDT | 2026-01-16 | 21.00 | 17.00 | 22.00 | 0.00 | - | 1 | 161 | 37.04% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240607P00125000 | 2024-05-23 1:49PM EDT | 2024-06-07 | 3.60 | 2.15 | 3.60 | 0.00 | - | 6 | 6 | 32.72% |
| DFS240621P00125000 | 2024-05-31 3:00PM EDT | 2024-06-21 | 4.55 | 3.20 | 3.90 | -0.37 | -7.52% | 3 | 93 | 21.63% |
| DFS240719P00125000 | 2024-05-31 11:53AM EDT | 2024-07-19 | 6.46 | 4.90 | 5.90 | +0.03 | +0.47% | 1 | 147 | 25.64% |
| DFS240920P00125000 | 2024-05-31 2:37PM EDT | 2024-09-20 | 8.60 | 6.90 | 8.40 | +0.60 | +7.50% | 1 | 13 | 26.23% |
| DFS241018P00125000 | 2024-05-14 2:17PM EDT | 2024-10-18 | 8.25 | 6.10 | 9.60 | 0.00 | - | 1 | 10 | 27.42% |
| DFS241220P00125000 | 2024-05-09 1:01PM EDT | 2024-12-20 | 10.32 | 7.80 | 11.60 | 0.00 | - | 1 | 50 | 28.26% |
| DFS250117P00125000 | 2024-05-30 12:50PM EDT | 2025-01-17 | 11.50 | 8.40 | 12.60 | 0.00 | - | 5 | 44 | 29.07% |
| DFS250620P00125000 | 2024-05-31 12:25PM EDT | 2025-06-20 | 14.22 | 12.20 | 14.40 | +2.55 | +21.85% | 1 | 100 | 26.11% |
| DFS260116P00125000 | 2024-02-20 1:29PM EDT | 2026-01-16 | 16.76 | 13.10 | 17.30 | 0.00 | - | 2 | 7 | 25.67% |
© 2024 Yahoo. All rights reserved.