Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517C00090000 | 2024-04-17 1:27PM EDT | 90.00 | 30.99 | 31.90 | 36.00 | 0.00 | - | - | 1 | 89.65% |
| DFS240517C00095000 | 2024-04-15 3:04PM EDT | 95.00 | 26.18 | 26.90 | 31.00 | 0.00 | - | - | 1 | 76.76% |
| DFS240517C00100000 | 2024-04-29 9:58AM EDT | 100.00 | 27.49 | 22.00 | 26.00 | 0.00 | - | 1 | 1 | 66.06% |
| DFS240517C00110000 | 2024-04-18 3:34PM EDT | 110.00 | 15.25 | 12.10 | 16.10 | 0.00 | - | 1 | 3 | 76.17% |
| DFS240517C00115000 | 2024-05-01 12:20PM EDT | 115.00 | 10.40 | 8.70 | 10.60 | -0.20 | -1.89% | 3 | 14 | 52.52% |
| DFS240517C00120000 | 2024-05-01 10:58AM EDT | 120.00 | 6.60 | 4.80 | 5.70 | -2.65 | -28.65% | 2 | 262 | 35.72% |
| DFS240517C00124000 | 2024-05-01 10:51AM EDT | 124.00 | 3.60 | 2.50 | 2.85 | -1.30 | -26.53% | 2 | 1 | 29.55% |
| DFS240517C00125000 | 2024-05-01 11:12AM EDT | 125.00 | 3.10 | 2.00 | 2.35 | -2.15 | -40.95% | 1 | 175 | 28.96% |
| DFS240517C00126000 | 2024-05-01 12:10PM EDT | 126.00 | 2.34 | 1.60 | 1.95 | -1.56 | -40.00% | 1 | 3 | 28.85% |
| DFS240517C00127000 | 2024-04-30 12:33PM EDT | 127.00 | 2.85 | 1.25 | 1.55 | 0.00 | - | 1 | 16 | 28.20% |
| DFS240517C00128000 | 2024-05-01 9:37AM EDT | 128.00 | 2.15 | 0.95 | 1.25 | -1.25 | -36.76% | 5 | 26 | 28.05% |
| DFS240517C00129000 | 2024-04-30 1:00PM EDT | 129.00 | 2.00 | 0.70 | 1.00 | 0.00 | - | 1 | 30 | 27.98% |
| DFS240517C00130000 | 2024-05-01 2:17PM EDT | 130.00 | 0.70 | 0.60 | 0.80 | -1.15 | -62.16% | 19 | 319 | 28.05% |
| DFS240517C00131000 | 2024-05-01 10:51AM EDT | 131.00 | 0.80 | 0.40 | 0.65 | -0.70 | -46.67% | 3 | 24 | 28.35% |
| DFS240517C00132000 | 2024-04-30 2:38PM EDT | 132.00 | 1.20 | 0.30 | 0.50 | 0.00 | - | 1 | 6 | 28.17% |
| DFS240517C00133000 | 2024-05-01 1:22PM EDT | 133.00 | 0.40 | 0.25 | 0.40 | -0.80 | -66.67% | 1 | 2 | 28.47% |
| DFS240517C00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 31 | 211 | 28.91% |
| DFS240517C00136000 | 2024-05-01 12:20PM EDT | 136.00 | 0.20 | 0.10 | 0.25 | -0.95 | -82.61% | 1 | 11 | 30.71% |
| DFS240517C00138000 | 2024-04-24 11:22AM EDT | 138.00 | 0.90 | 0.05 | 0.20 | 0.00 | - | - | 224 | 32.62% |
| DFS240517C00140000 | 2024-05-01 11:16AM EDT | 140.00 | 0.15 | 0.00 | 0.15 | -0.02 | -11.76% | 8 | 44 | 33.99% |
| DFS240517C00145000 | 2024-04-30 2:13PM EDT | 145.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 11 | 5 | 38.77% |
| DFS240517C00150000 | 2024-04-11 10:08AM EDT | 150.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 17 | 23 | 74.22% |
| DFS240517C00155000 | 2024-03-28 12:13PM EDT | 155.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 61.23% |
| DFS240517C00160000 | 2024-04-05 11:15AM EDT | 160.00 | 0.12 | 0.00 | 2.15 | 0.00 | - | 2 | 7 | 90.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240517P00090000 | 2024-04-15 9:30AM EDT | 90.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.06% |
| DFS240517P00100000 | 2024-04-29 1:03PM EDT | 100.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 187 | 54.10% |
| DFS240517P00105000 | 2024-05-01 12:47PM EDT | 105.00 | 0.03 | 0.00 | 0.15 | -0.12 | -80.00% | 3 | 46 | 43.36% |
| DFS240517P00110000 | 2024-05-01 12:47PM EDT | 110.00 | 0.13 | 0.05 | 0.15 | +0.06 | +85.71% | 3 | 105 | 32.91% |
| DFS240517P00114000 | 2024-04-22 10:31AM EDT | 114.00 | 0.60 | 0.20 | 0.40 | 0.00 | - | - | 10 | 31.10% |
| DFS240517P00115000 | 2024-04-30 12:33PM EDT | 115.00 | 0.22 | 0.30 | 0.45 | 0.00 | - | 7 | 76 | 29.64% |
| DFS240517P00117000 | 2024-04-25 9:32AM EDT | 117.00 | 0.45 | 0.50 | 0.70 | 0.00 | - | - | 1 | 28.52% |
| DFS240517P00118000 | 2024-04-30 2:38PM EDT | 118.00 | 0.35 | 0.05 | 0.90 | 0.00 | - | 1 | 23 | 28.42% |
| DFS240517P00119000 | 2024-04-30 2:38PM EDT | 119.00 | 0.40 | 0.80 | 1.15 | 0.00 | - | 1 | 13 | 28.42% |
| DFS240517P00120000 | 2024-04-30 3:52PM EDT | 120.00 | 0.59 | 1.10 | 1.40 | 0.00 | - | 6 | 136 | 27.91% |
| DFS240517P00122000 | 2024-04-29 11:08AM EDT | 122.00 | 1.80 | 1.75 | 1.95 | +0.80 | +80.00% | 2 | 7 | 26.00% |
| DFS240517P00123000 | 2024-04-26 3:56PM EDT | 123.00 | 2.15 | 2.10 | 2.45 | +0.85 | +65.38% | 1 | 28 | 26.51% |
| DFS240517P00124000 | 2024-05-01 3:54PM EDT | 124.00 | 2.60 | 2.55 | 2.90 | +1.20 | +85.71% | 12 | 32 | 25.98% |
| DFS240517P00125000 | 2024-05-01 3:54PM EDT | 125.00 | 3.12 | 3.10 | 3.40 | +1.57 | +101.29% | 22 | 126 | 25.33% |
| DFS240517P00126000 | 2024-05-01 2:53PM EDT | 126.00 | 3.60 | 3.60 | 5.90 | +0.40 | +12.50% | 1 | 1 | 44.04% |
| DFS240517P00127000 | 2024-05-01 2:38PM EDT | 127.00 | 4.40 | 4.30 | 4.70 | +2.15 | +95.56% | 1 | 62 | 25.29% |
| DFS240517P00128000 | 2024-04-29 3:59PM EDT | 128.00 | 2.65 | 4.70 | 5.60 | 0.00 | - | 18 | 39 | 27.27% |
| DFS240517P00129000 | 2024-04-30 11:16AM EDT | 129.00 | 3.70 | 5.40 | 7.60 | 0.00 | - | 1 | 1 | 41.41% |
| DFS240517P00130000 | 2024-04-26 9:55AM EDT | 130.00 | 4.64 | 6.40 | 7.50 | 0.00 | - | 1 | 76 | 31.74% |
| DFS240517P00135000 | 2024-04-19 1:01PM EDT | 135.00 | 9.90 | 9.30 | 13.30 | 0.00 | - | 5 | 2 | 54.88% |
| DFS240517P00140000 | 2024-04-04 3:33PM EDT | 140.00 | 14.70 | 14.30 | 18.20 | 0.00 | - | 2 | 0 | 65.55% |
© 2024 Yahoo. All rights reserved.