Discover Financial Services (DFS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524C00111000 | 2024-04-18 9:32AM EDT | 111.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240524C00120000 | 2024-04-24 2:46PM EDT | 120.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DFS240524C00121000 | 2024-04-18 10:04AM EDT | 121.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240524C00125000 | 2024-04-26 2:56PM EDT | 125.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DFS240524C00126000 | 2024-04-22 3:24PM EDT | 126.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DFS240524C00128000 | 2024-05-01 9:51AM EDT | 128.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240524C00129000 | 2024-04-24 9:30AM EDT | 129.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DFS240524C00130000 | 2024-04-30 9:51AM EDT | 130.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DFS240524C00131000 | 2024-04-30 3:42PM EDT | 131.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS240524C00132000 | 2024-04-16 9:30AM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240524C00133000 | 2024-04-24 11:35AM EDT | 133.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240524C00134000 | 2024-04-24 11:18AM EDT | 134.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DFS240524C00137000 | 2024-04-29 12:48PM EDT | 137.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DFS240524C00138000 | 2024-04-26 12:37PM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DFS240524C00141000 | 2024-04-30 3:38PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFS240524P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DFS240524P00100000 | 2024-04-30 3:38PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DFS240524P00105000 | 2024-04-22 1:11PM EDT | 105.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| DFS240524P00108000 | 2024-04-25 10:16AM EDT | 108.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DFS240524P00109000 | 2024-04-18 12:01PM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DFS240524P00110000 | 2024-04-22 12:57PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DFS240524P00111000 | 2024-04-26 1:36PM EDT | 111.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DFS240524P00113000 | 2024-04-30 3:41PM EDT | 113.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DFS240524P00115000 | 2024-04-23 11:13AM EDT | 115.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DFS240524P00117000 | 2024-04-30 10:49AM EDT | 117.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DFS240524P00119000 | 2024-04-10 3:54PM EDT | 119.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DFS240524P00120000 | 2024-04-30 2:17PM EDT | 120.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DFS240524P00121000 | 2024-04-30 3:41PM EDT | 121.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DFS240524P00122000 | 2024-04-29 11:08AM EDT | 122.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DFS240524P00125000 | 2024-04-22 10:44AM EDT | 125.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240524P00126000 | 2024-04-29 11:02AM EDT | 126.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DFS240524P00127000 | 2024-04-22 11:20AM EDT | 127.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DFS240524P00135000 | 2024-04-16 2:39PM EDT | 135.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.