Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00115000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 10.40 | 9.20 | 10.80 | 0.00 | - | 3 | 14 | 41.36% |
| DFS240621C00115000 | 2024-05-01 12:10PM EDT | 2024-06-21 | 11.40 | 10.90 | 12.40 | 0.00 | - | 3 | 337 | 34.88% |
| DFS240719C00115000 | 2024-04-02 11:38AM EDT | 2024-07-19 | 17.10 | 12.00 | 13.20 | 0.00 | - | 4 | 174 | 32.22% |
| DFS240920C00115000 | 2024-04-16 2:38PM EDT | 2024-09-20 | 12.80 | 12.90 | 17.00 | 0.00 | - | 1 | 51 | 38.12% |
| DFS241018C00115000 | 2024-04-24 10:16AM EDT | 2024-10-18 | 20.50 | 15.50 | 16.50 | 0.00 | - | 1 | 10 | 33.15% |
| DFS241220C00115000 | 2024-04-08 3:45PM EDT | 2024-12-20 | 19.90 | 17.10 | 18.60 | 0.00 | - | 3 | 4 | 34.16% |
| DFS250117C00115000 | 2024-03-28 11:55AM EDT | 2025-01-17 | 24.39 | 20.60 | 22.70 | 0.00 | - | 1 | 112 | 42.93% |
| DFS250321C00115000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 23.30 | 18.10 | 22.50 | 0.00 | - | - | 5 | 38.04% |
| DFS260116C00115000 | 2024-04-15 10:50AM EDT | 2026-01-16 | 24.78 | 25.40 | 27.70 | 0.00 | - | 4 | 28 | 36.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00115000 | 2024-05-01 3:46PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 35.06% |
| DFS240517P00115000 | 2024-05-03 1:05PM EDT | 2024-05-17 | 0.12 | 0.10 | 1.15 | -0.10 | -45.45% | 7 | 76 | 47.97% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 2024-05-24 | 0.65 | 0.25 | 0.50 | 0.00 | - | 3 | 12 | 29.64% |
| DFS240531P00115000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 0.60 | 0.45 | 0.70 | +0.10 | +20.00% | 5 | 6 | 28.47% |
| DFS240621P00115000 | 2024-05-03 1:05PM EDT | 2024-06-21 | 1.16 | 1.05 | 1.35 | -0.23 | -16.55% | 2 | 178 | 27.31% |
| DFS240719P00115000 | 2024-05-03 11:49AM EDT | 2024-07-19 | 2.30 | 2.05 | 2.45 | -0.30 | -11.54% | 4 | 79 | 28.35% |
| DFS240920P00115000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 5.20 | 2.65 | 4.90 | 0.00 | - | 1 | 74 | 30.58% |
| DFS241018P00115000 | 2024-04-04 9:40AM EDT | 2024-10-18 | 3.98 | 3.00 | 5.10 | 0.00 | - | 3 | 3 | 28.60% |
| DFS241220P00115000 | 2024-05-01 2:52PM EDT | 2024-12-20 | 6.50 | 5.10 | 6.80 | 0.00 | - | 5 | 4 | 29.25% |
| DFS250117P00115000 | 2024-04-12 3:02PM EDT | 2025-01-17 | 8.70 | 4.90 | 9.10 | 0.00 | - | 1 | 308 | 33.69% |
| DFS250321P00115000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 8.41 | 7.30 | 8.70 | 0.00 | - | 1 | 41 | 29.28% |
| DFS250620P00115000 | 2024-04-18 3:50PM EDT | 2025-06-20 | 10.04 | 7.50 | 12.10 | 0.00 | - | 1 | 1 | 32.87% |
| DFS260116P00115000 | 2024-05-03 11:36AM EDT | 2026-01-16 | 11.70 | 9.90 | 13.50 | -0.60 | -4.88% | 1 | 216 | 29.11% |
© 2024 Yahoo. All rights reserved.