Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240621C00105000 | 2024-04-19 9:56AM EDT | 2024-06-21 | 20.39 | 18.00 | 22.80 | 0.00 | - | 1 | 301 | 57.61% |
| DFS240719C00105000 | 2024-04-05 10:22AM EDT | 2024-07-19 | 22.25 | 19.00 | 23.70 | 0.00 | - | 1 | 38 | 51.79% |
| DFS240920C00105000 | 2024-02-20 10:30AM EDT | 2024-09-20 | 26.47 | 24.60 | 28.50 | 0.00 | - | 1 | 22 | 50.85% |
| DFS241018C00105000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 27.00 | 21.90 | 23.90 | 0.00 | - | 1 | 3 | 35.90% |
| DFS241220C00105000 | 2024-03-26 11:32AM EDT | 2024-12-20 | 26.05 | 25.70 | 27.90 | 0.00 | - | 1 | 1 | 43.91% |
| DFS250117C00105000 | 2024-04-23 11:33AM EDT | 2025-01-17 | 29.50 | 24.20 | 27.70 | 0.00 | - | 2 | 216 | 40.87% |
| DFS260116C00105000 | 2024-03-01 10:55AM EDT | 2026-01-16 | 29.50 | 36.70 | 38.60 | 0.00 | - | 1 | 52 | 46.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00105000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.60 | +0.53 | +1,766.67% | 3 | 46 | 56.15% |
| DFS240524P00105000 | 2024-04-22 1:11PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 40.04% |
| DFS240531P00105000 | 2024-04-12 1:36PM EDT | 2024-05-31 | 1.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 36.57% |
| DFS240621P00105000 | 2024-05-02 2:47PM EDT | 2024-06-21 | 0.35 | 0.25 | 1.35 | 0.00 | - | 1 | 498 | 44.46% |
| DFS240719P00105000 | 2024-05-01 1:19PM EDT | 2024-07-19 | 0.95 | 0.20 | 1.00 | 0.00 | - | 19 | 77 | 32.32% |
| DFS240920P00105000 | 2024-04-03 2:06PM EDT | 2024-09-20 | 2.25 | 0.05 | 4.00 | 0.00 | - | 1 | 296 | 39.99% |
| DFS241018P00105000 | 2024-04-16 10:22AM EDT | 2024-10-18 | 4.20 | 1.90 | 4.40 | 0.00 | - | 1 | 11 | 38.16% |
| DFS241220P00105000 | 2024-05-03 1:47PM EDT | 2024-12-20 | 3.40 | 3.00 | 3.40 | -0.21 | -5.82% | 84 | 47 | 28.96% |
| DFS250117P00105000 | 2024-04-23 3:56PM EDT | 2025-01-17 | 3.85 | 1.90 | 6.00 | 0.00 | - | 1 | 122 | 35.83% |
| DFS250321P00105000 | 2024-04-10 1:42PM EDT | 2025-03-21 | 5.30 | 3.20 | 6.60 | 0.00 | - | 2 | 0 | 33.80% |
| DFS250620P00105000 | 2024-03-08 12:35PM EDT | 2025-06-20 | 7.30 | 4.60 | 9.20 | 0.00 | - | 2 | 2 | 36.00% |
| DFS260116P00105000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 8.90 | 7.60 | 10.00 | 0.00 | - | 2 | 63 | 30.83% |
© 2024 Yahoo. All rights reserved.