Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510C00120000 | 2024-04-23 11:06AM EDT | 2024-05-10 | 9.00 | 3.50 | 7.00 | 0.00 | - | 1 | 1 | 58.86% |
| DFS240517C00120000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 5.80 | 4.50 | 6.00 | -0.23 | -3.81% | 4 | 257 | 29.08% |
| DFS240524C00120000 | 2024-04-24 2:46PM EDT | 2024-05-24 | 10.73 | 5.60 | 8.20 | 0.00 | - | 17 | 18 | 45.26% |
| DFS240531C00120000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 6.55 | 4.30 | 6.90 | 0.00 | - | - | 1 | 28.59% |
| DFS240621C00120000 | 2024-05-02 12:05PM EDT | 2024-06-21 | 7.50 | 7.20 | 8.20 | 0.00 | - | 1 | 459 | 29.63% |
| DFS240719C00120000 | 2024-04-23 11:11AM EDT | 2024-07-19 | 12.40 | 8.60 | 10.60 | 0.00 | - | 2 | 133 | 34.88% |
| DFS240920C00120000 | 2024-05-01 10:01AM EDT | 2024-09-20 | 12.10 | 11.20 | 13.20 | 0.00 | - | 1 | 224 | 34.71% |
| DFS241018C00120000 | 2024-04-19 10:47AM EDT | 2024-10-18 | 13.21 | 12.20 | 13.70 | 0.00 | - | 1 | 11 | 33.23% |
| DFS241220C00120000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 16.30 | 14.10 | 15.70 | 0.00 | - | 2 | 5 | 33.59% |
| DFS250117C00120000 | 2024-05-02 2:58PM EDT | 2025-01-17 | 16.60 | 15.10 | 16.30 | 0.00 | - | 1 | 101 | 33.21% |
| DFS260116C00120000 | 2024-02-26 3:06PM EDT | 2026-01-16 | 22.20 | 24.80 | 26.70 | 0.00 | - | 3 | 198 | 38.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240510P00120000 | 2024-05-03 2:08PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.25 | -0.13 | -43.33% | 11 | 2,255 | 25.20% |
| DFS240517P00120000 | 2024-05-03 10:37AM EDT | 2024-05-17 | 0.63 | 0.50 | 0.65 | -0.03 | -4.55% | 3 | 136 | 24.68% |
| DFS240524P00120000 | 2024-05-02 3:19PM EDT | 2024-05-24 | 1.25 | 0.90 | 1.25 | 0.00 | - | 6 | 17 | 26.87% |
| DFS240531P00120000 | 2024-05-01 11:28AM EDT | 2024-05-31 | 1.65 | 1.25 | 2.05 | 0.00 | - | 2 | 10 | 30.19% |
| DFS240621P00120000 | 2024-05-02 2:18PM EDT | 2024-06-21 | 2.62 | 2.20 | 2.55 | 0.00 | - | 6 | 3,753 | 25.93% |
| DFS240719P00120000 | 2024-05-01 2:46PM EDT | 2024-07-19 | 3.70 | 1.60 | 3.90 | -0.75 | -16.85% | 1 | 101 | 27.16% |
| DFS240920P00120000 | 2024-04-12 1:52PM EDT | 2024-09-20 | 8.40 | 4.70 | 6.00 | 0.00 | - | 3 | 47 | 27.39% |
| DFS241018P00120000 | 2024-02-29 10:41AM EDT | 2024-10-18 | 8.10 | 4.90 | 5.90 | 0.00 | - | - | 4 | 24.69% |
| DFS241220P00120000 | 2024-04-10 2:56PM EDT | 2024-12-20 | 9.54 | 6.10 | 8.50 | 0.00 | - | - | 1 | 27.93% |
| DFS250117P00120000 | 2024-04-12 3:33PM EDT | 2025-01-17 | 11.10 | 6.80 | 9.30 | 0.00 | - | 1 | 53 | 28.37% |
| DFS250321P00120000 | 2024-04-19 10:14AM EDT | 2025-03-21 | 10.50 | 8.60 | 10.60 | 0.00 | - | 2 | 41 | 28.34% |
| DFS250620P00120000 | 2024-05-03 12:03PM EDT | 2025-06-20 | 11.80 | 10.20 | 12.70 | -0.60 | -4.84% | 70 | 101 | 29.15% |
| DFS260116P00120000 | 2024-04-23 2:33PM EDT | 2026-01-16 | 12.60 | 11.70 | 15.90 | 0.00 | - | 1 | 13 | 28.86% |
© 2024 Yahoo. All rights reserved.